Eramet

ERMT
🏛️ Royaume-Uni →
55.25
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 86.40 86.65 86.15 86.15 0.0M
2022-12-29 85.70 87.00 85.10 85.10 0.0M
2022-12-28 83.85 85.70 83.85 84.05 0.0M
2022-12-23 83.70 84.75 83.30 83.30 0.0M
2022-12-22 84.40 85.45 82.70 84.72 0.0M
2022-12-21 82.45 84.90 82.15 82.30 0.0M
2022-12-20 78.30 82.30 78.20 78.72 0.0M
2022-12-19 79.80 80.20 78.92 78.92 0.0M
2022-12-16 78.55 78.83 77.20 78.83 0.0M
2022-12-15 80.00 80.50 78.60 79.78 0.0M
2022-12-14 81.60 82.00 79.45 82.00 0.0M
2022-12-13 81.55 84.05 81.05 81.05 0.0M
2022-12-12 82.70 82.70 79.70 82.53 0.0M
2022-12-09 83.60 84.45 82.30 83.67 0.0M
2022-12-08 79.90 83.30 78.10 80.78 0.0M
2022-12-07 80.70 81.20 80.00 80.35 0.0M
2022-12-06 80.65 81.60 80.10 80.30 0.0M
2022-12-05 80.50 84.65 80.50 84.20 0.0M
2022-12-02 79.35 79.72 78.10 79.72 0.0M
2022-12-01 80.75 81.25 79.00 80.35 0.0M
2022-11-30 78.20 80.30 77.25 78.35 0.0M
2022-11-29 76.30 78.50 76.05 76.05 0.0M
2022-11-28 74.10 75.95 74.10 74.67 0.1M
2022-11-25 77.55 77.70 75.75 77.67 0.0M
2022-11-24 78.50 78.50 77.20 78.45 0.0M
2022-11-23 76.40 78.35 75.35 75.35 0.0M
2022-11-22 72.65 75.35 71.95 72.53 0.1M
2022-11-21 73.45 73.53 71.35 73.53 0.0M
2022-11-18 75.25 75.85 73.55 75.53 0.0M
2022-11-17 76.50 76.78 73.70 76.78 0.0M
2022-11-16 82.55 82.55 77.05 78.40 0.0M
2022-11-15 79.75 82.60 78.60 79.30 0.0M
2022-11-14 79.00 79.10 77.60 79.10 0.0M
2022-11-11 77.85 79.35 76.95 77.58 0.0M
2022-11-10 73.70 75.25 72.35 74.00 0.0M
2022-11-09 75.40 75.62 73.45 75.62 0.0M
2022-11-08 74.90 75.90 74.05 75.15 0.0M
2022-11-07 74.55 77.45 74.45 74.78 0.1M
2022-11-04 70.60 76.55 70.60 73.67 0.1M
2022-11-03 65.50 68.75 65.50 68.62 0.0M
2022-11-02 70.05 70.65 67.65 68.10 0.0M
2022-11-01 68.50 70.05 68.50 68.67 0.0M
2022-10-31 64.85 66.70 64.80 65.25 0.0M
2022-10-28 66.30 67.90 66.00 66.53 0.0M
2022-10-27 68.65 68.65 65.50 67.72 0.0M
2022-10-26 63.55 67.70 63.55 65.67 0.0M
2022-10-25 64.10 64.10 61.60 63.88 0.0M
2022-10-24 64.25 64.35 62.85 64.35 0.0M
2022-10-21 63.10 64.30 61.95 63.20 0.0M
2022-10-20 63.30 64.20 62.25 63.62 0.0M
2022-10-19 63.50 64.10 62.75 64.00 0.0M
2022-10-18 65.40 65.90 63.50 65.53 0.0M
2022-10-17 63.20 64.40 61.92 61.92 0.0M
2022-10-14 66.60 66.60 62.40 63.35 0.0M
2022-10-13 63.90 65.00 60.75 63.88 0.0M
2022-10-12 67.50 68.20 65.30 67.88 0.0M
2022-10-11 68.80 70.05 68.25 69.00 0.0M
2022-10-10 68.15 71.05 67.75 71.05 0.0M
2022-10-07 68.10 69.95 67.20 67.72 0.0M
2022-10-06 83.45 83.45 67.65 68.88 0.1M
2022-10-05 87.25 87.25 84.10 86.30 0.0M
2022-10-04 84.55 86.15 84.10 85.10 0.0M
2022-10-03 80.40 83.70 80.15 80.15 0.0M
2022-09-30 81.25 81.40 79.60 81.15 0.0M
2022-09-29 77.85 81.35 77.85 78.67 0.0M
2022-09-28 77.65 80.75 77.65 78.25 0.0M
2022-09-27 80.30 80.70 79.62 79.62 0.0M
2022-09-26 75.50 80.25 75.50 80.25 0.0M
2022-09-23 80.60 80.60 76.70 76.88 0.0M
2022-09-22 81.15 82.40 80.85 81.30 0.0M
2022-09-21 84.10 86.15 82.45 84.62 0.1M
2022-09-20 87.10 87.50 82.90 86.30 0.0M
2022-09-16 82.75 85.75 82.05 85.67 0.0M
2022-09-15 85.30 85.45 83.70 84.83 0.0M
2022-09-14 84.85 86.45 84.15 84.15 0.0M
2022-09-13 86.90 87.55 83.90 86.72 0.0M
2022-09-12 84.45 86.65 83.10 84.10 0.0M
2022-09-09 81.80 86.90 81.80 85.40 0.0M
2022-09-08 79.35 79.35 77.45 79.15 0.0M
2022-09-07 77.25 78.50 76.85 78.05 0.0M
2022-09-06 80.50 81.15 78.50 79.92 0.0M
2022-09-05 79.55 80.65 78.72 78.72 0.0M
2022-09-02 79.15 80.95 78.60 79.30 0.1M
2022-09-01 83.45 83.45 78.70 79.83 0.0M
2022-08-31 87.05 87.58 83.50 87.58 0.0M
2022-08-30 91.55 92.10 87.35 87.40 0.0M
2022-08-26 103.80 104.20 99.10 103.72 0.0M
2022-08-25 105.50 105.50 102.70 105.05 0.0M
2022-08-24 102.50 104.00 101.90 104.00 0.0M
2022-08-23 100.70 104.30 100.33 100.33 0.0M
2022-08-22 102.70 102.70 99.70 102.12 0.0M
2022-08-19 105.70 106.10 102.90 106.10 0.0M
2022-08-18 104.80 106.80 103.35 103.35 0.0M
2022-08-17 106.50 106.80 103.28 103.28 0.0M
2022-08-16 101.80 107.60 101.80 105.15 0.0M
2022-08-15 102.10 102.50 99.45 102.50 0.0M
2022-08-12 104.00 105.40 101.30 104.20 0.0M
2022-08-11 102.90 103.90 101.30 101.72 0.0M
2022-08-10 99.15 101.40 98.50 98.50 0.0M
2022-08-09 99.15 99.40 98.50 99.40 0.0M
2022-08-08 99.55 101.10 98.50 99.05 0.0M
2022-08-05 97.55 99.50 95.15 97.72 0.0M
2022-08-04 95.45 97.85 95.38 95.38 0.1M
2022-08-03 97.00 99.85 95.00 97.25 0.0M
2022-08-02 99.45 99.83 96.40 99.83 0.0M
2022-08-01 102.20 104.50 100.00 103.38 0.1M
2022-07-29 103.60 106.00 102.10 104.22 0.0M
2022-07-28 101.10 105.20 99.45 104.67 0.0M
2022-07-27 94.80 96.60 93.35 95.28 0.0M
2022-07-26 95.90 97.60 95.40 96.03 0.0M
2022-07-25 89.75 94.95 89.10 93.83 0.0M
2022-07-22 90.60 91.65 89.40 90.67 0.0M
2022-07-21 91.75 91.95 89.45 91.53 0.0M
2022-07-20 91.35 93.55 91.05 91.05 0.0M
2022-07-19 89.35 91.00 89.05 89.58 0.0M
2022-07-18 90.05 91.10 89.00 89.72 0.0M
2022-07-15 85.30 87.85 85.15 85.15 0.0M
2022-07-14 86.70 88.90 86.35 86.35 0.0M
2022-07-13 87.15 87.25 84.55 86.58 0.0M
2022-07-12 86.40 87.60 86.05 87.35 0.0M
2022-07-11 87.40 89.10 86.50 86.53 0.0M
2022-07-08 89.85 90.75 88.80 89.72 0.0M
2022-07-07 87.05 92.00 86.20 91.10 0.1M
2022-07-06 88.50 89.10 85.30 87.67 0.0M
2022-07-05 95.95 96.00 87.70 87.83 0.0M
2022-07-04 95.75 97.95 95.45 95.55 0.0M
2022-07-01 98.60 101.40 94.80 97.45 0.0M
2022-06-30 99.45 100.50 97.50 99.53 0.0M
2022-06-29 100.90 106.30 100.90 104.50 0.0M
2022-06-28 104.50 105.30 101.40 104.03 0.0M
2022-06-27 101.70 104.00 101.28 101.28 0.0M
2022-06-24 99.80 101.20 97.75 99.75 0.0M
2022-06-23 100.90 103.00 97.70 101.72 0.0M
2022-06-22 108.50 108.50 103.50 108.10 0.1M
2022-06-21 107.30 113.50 107.30 110.50 0.0M
2022-06-20 101.80 104.60 101.20 103.28 0.0M
2022-06-17 104.90 110.20 102.60 106.40 0.0M
2022-06-16 112.70 113.50 106.00 107.55 0.0M
2022-06-15 108.80 114.80 108.80 114.30 0.0M
2022-06-14 113.00 113.00 108.40 112.30 0.0M
2022-06-13 118.10 118.60 109.80 111.75 0.0M
2022-06-10 124.30 125.10 119.50 124.50 0.1M
2022-06-09 131.70 132.80 125.40 126.30 0.0M
2022-06-08 139.00 140.00 134.80 140.00 0.0M
2022-06-07 140.90 141.20 139.75 139.75 0.2M
2022-06-06 141.00 142.90 139.50 142.80 0.1M
2022-06-01 139.70 141.70 135.70 141.55 0.0M
2022-05-31 147.90 148.80 140.10 140.10 0.0M
2022-05-30 147.00 148.40 146.00 147.25 0.0M
2022-05-27 142.60 148.00 142.60 144.50 0.0M
2022-05-26 140.10 142.20 139.15 139.15 0.0M
2022-05-25 141.20 142.00 139.00 141.45 0.0M
2022-05-24 140.50 142.50 139.80 140.70 0.3M
2022-05-23 137.50 142.40 137.25 137.25 0.0M
2022-05-20 138.20 139.70 134.40 137.25 0.0M
2022-05-19 132.00 135.60 130.70 130.70 0.0M
2022-05-18 131.20 134.60 128.20 131.15 0.0M
2022-05-17 126.30 129.70 124.80 124.90 0.0M
2022-05-16 119.50 125.60 119.30 124.70 0.2M
2022-05-13 117.70 120.20 117.65 117.65 0.0M
2022-05-12 117.40 118.30 115.20 117.25 0.0M
2022-05-11 119.00 122.10 118.20 118.20 0.1M
2022-05-10 118.60 119.80 115.10 118.40 0.0M
2022-05-09 124.40 125.30 116.80 118.40 0.0M
2022-05-06 125.30 127.70 123.00 125.55 0.0M
2022-05-05 128.40 130.90 125.00 128.30 0.0M
2022-05-04 122.70 128.80 122.70 125.55 0.0M
2022-05-03 126.60 126.70 123.50 126.70 0.0M
2022-04-29 130.40 130.90 123.50 124.40 0.0M
2022-04-28 143.80 143.80 126.00 130.70 0.1M
2022-04-27 132.60 141.20 132.60 139.05 0.0M
2022-04-26 133.20 135.90 131.40 133.65 0.0M
2022-04-25 130.80 133.80 128.60 130.40 0.0M
2022-04-22 143.00 145.00 135.30 136.00 0.0M
2022-04-21 147.70 148.80 145.50 147.65 0.1M
2022-04-20 148.30 150.50 146.50 148.60 0.0M
2022-04-19 152.20 155.70 147.00 152.50 0.1M
2022-04-14 159.40 159.40 151.40 158.80 0.0M
2022-04-13 154.50 157.50 154.00 154.00 0.0M
2022-04-12 150.20 155.40 147.90 148.80 0.0M
2022-04-11 151.90 153.35 147.40 153.35 0.0M
2022-04-08 155.00 155.90 152.40 152.40 0.0M
2022-04-07 152.00 153.65 147.10 153.65 0.0M
2022-04-06 158.80 159.50 150.00 157.05 0.0M
2022-04-05 155.00 157.00 152.10 155.55 0.0M
2022-04-04 155.60 159.40 153.75 153.75 0.0M
2022-04-01 149.40 153.60 149.15 149.15 0.0M
2022-03-31 150.00 152.90 148.50 149.75 0.0M
2022-03-30 148.10 150.10 144.30 148.20 0.0M
2022-03-29 150.80 152.60 139.80 143.75 0.1M
2022-03-28 161.40 165.80 147.50 153.05 0.1M
2022-03-25 154.30 161.90 154.30 155.65 0.0M
2022-03-24 150.90 155.90 148.50 150.80 0.0M
2022-03-23 142.50 149.90 142.50 149.25 0.0M
2022-03-22 144.40 147.00 141.70 144.20 0.0M
2022-03-21 131.20 143.90 131.20 143.65 0.0M
2022-03-18 125.00 130.90 124.70 126.00 0.2M
2022-03-17 124.80 127.20 122.50 122.50 0.0M
2022-03-16 124.00 124.70 120.60 123.75 0.0M
2022-03-15 121.30 122.60 117.90 121.35 0.0M
2022-03-14 127.90 129.30 121.10 121.55 0.0M
2022-03-11 134.80 136.00 128.10 128.10 0.0M
2022-03-10 132.20 133.90 127.90 133.15 0.0M
2022-03-09 132.80 141.70 132.20 132.50 0.1M
2022-03-08 140.20 141.10 128.30 133.45 0.1M
2022-03-07 114.60 128.70 114.60 127.55 0.0M
2022-03-04 115.80 115.80 111.30 112.00 0.0M
2022-03-03 120.90 122.40 115.80 119.75 0.1M
2022-03-02 112.00 119.40 110.20 116.30 0.0M
2022-03-01 118.20 120.30 112.80 117.25 0.0M
2022-02-28 116.90 120.10 116.40 117.55 0.0M
2022-02-25 107.70 117.70 107.70 113.45 0.0M
2022-02-24 101.20 111.00 101.20 106.10 0.0M
2022-02-23 111.70 112.70 105.60 106.00 0.0M
2022-02-22 100.80 112.00 100.80 111.65 0.0M
2022-02-21 107.50 107.70 102.70 107.55 0.0M
2022-02-18 108.40 109.10 106.80 107.85 0.0M
2022-02-17 109.00 110.40 107.20 109.15 0.0M
2022-02-16 108.20 110.20 107.40 108.30 0.0M
2022-02-15 109.40 112.10 104.90 108.80 0.0M
2022-02-14 105.90 110.40 103.70 110.20 0.0M
2022-02-11 105.20 109.10 105.08 105.08 0.0M
2022-02-10 104.40 108.40 103.90 104.20 0.0M
2022-02-09 97.55 104.80 96.85 102.10 0.0M
2022-02-08 96.60 98.25 95.65 95.65 0.0M
2022-02-07 96.00 96.00 94.95 95.53 0.0M
2022-02-04 96.40 96.60 92.15 96.60 0.0M
2022-02-03 95.75 97.50 94.90 95.55 0.0M
2022-02-02 94.10 95.45 94.10 95.45 0.0M
2022-02-01 92.30 94.30 91.65 92.20 0.0M
2022-01-31 92.60 93.85 90.45 93.40 0.0M
2022-01-28 93.75 94.70 92.35 93.62 0.0M
2022-01-27 89.00 95.00 88.90 93.35 0.0M
2022-01-26 91.45 94.50 91.30 92.45 0.0M
2022-01-25 88.45 90.85 88.05 88.30 0.1M
2022-01-24 92.15 92.90 86.00 87.78 0.0M
2022-01-21 92.95 95.65 92.95 93.62 0.0M
2022-01-20 98.00 99.75 94.55 95.50 0.0M
2022-01-19 88.20 94.40 88.20 93.40 0.0M
2022-01-18 87.70 90.00 87.70 87.92 0.0M
2022-01-17 85.75 88.25 85.67 85.67 0.0M
2022-01-14 81.75 84.90 81.75 82.35 0.0M
2022-01-13 81.65 83.55 81.15 81.78 0.0M
2022-01-12 77.75 82.20 77.75 81.20 0.0M
2022-01-11 77.25 77.90 75.65 77.67 0.0M
2022-01-10 78.35 79.40 76.25 78.67 0.1M
2022-01-07 77.00 79.75 76.92 76.92 0.0M
2022-01-06 76.15 78.05 75.72 75.72 0.0M
2022-01-05 75.35 77.35 75.00 75.53 0.0M
2022-01-04 75.05 75.45 73.75 74.72 0.0M