MVIS Global Junior Gold Miners TR Net (MVGDXJTR)

MVGDXJTR
🏛️ Allemagne →
2,654.78
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
2022-12-30 941.06 943.10 930.97 934.77 0.0M
2022-12-29 939.91 953.50 938.51 941.89 0.0M
2022-12-28 962.68 964.29 939.36 942.37 0.0M
2022-12-27 946.74 971.12 946.29 963.39 0.0M
2022-12-26 944.79 946.66 944.06 945.34 0.0M
2022-12-23 936.03 949.46 924.13 944.70 0.0M
2022-12-22 945.61 948.15 919.46 939.44 0.0M
2022-12-21 936.17 953.08 935.78 946.81 0.0M
2022-12-20 894.28 932.78 890.02 927.77 0.0M
2022-12-19 914.28 918.63 892.79 894.83 0.0M
2022-12-16 903.01 915.91 898.65 910.60 0.0M
2022-12-15 943.66 943.79 907.59 908.94 0.0M
2022-12-14 952.12 955.60 933.03 944.81 0.0M
2022-12-13 926.20 968.37 925.07 948.71 0.0M
2022-12-12 931.11 931.24 917.09 926.30 0.0M
2022-12-09 941.18 961.53 936.35 936.90 0.0M
2022-12-08 940.91 954.80 938.90 943.07 0.0M
2022-12-07 918.81 943.97 916.11 937.42 0.0M
2022-12-06 927.51 938.73 918.40 920.37 0.0M
2022-12-05 968.68 970.63 929.33 933.81 0.0M
2022-12-02 969.52 973.58 947.86 967.79 0.0M
2022-12-01 930.37 966.36 929.37 965.30 0.0M
2022-11-30 895.56 928.72 895.47 919.46 0.0M
2022-11-29 875.81 902.98 875.32 897.31 0.0M
2022-11-28 913.73 915.21 877.45 880.88 0.0M
2022-11-25 929.35 931.04 916.58 917.70 0.0M
2022-11-24 926.26 930.93 925.98 929.87 0.0M
2022-11-23 907.34 923.37 902.03 921.59 0.0M
2022-11-22 870.11 904.96 870.00 904.10 0.0M
2022-11-21 875.62 875.62 860.14 870.63 0.0M
2022-11-18 868.46 877.91 865.18 876.66 0.0M
2022-11-17 881.41 882.46 858.67 868.75 0.0M
2022-11-16 891.74 891.74 880.29 881.33 0.0M
2022-11-15 904.09 913.96 889.61 893.83 0.0M
2022-11-14 904.20 910.55 897.34 905.47 0.0M
2022-11-11 894.89 907.88 891.53 905.52 0.0M
2022-11-10 833.32 891.97 831.48 887.99 0.0M
2022-11-09 854.74 860.18 831.10 834.45 0.0M
2022-11-08 816.20 858.38 812.42 848.04 0.0M
2022-11-07 806.78 819.41 804.99 816.41 0.0M
2022-11-04 737.06 802.15 736.93 800.03 0.0M
2022-11-03 746.13 749.26 731.05 737.09 0.0M
2022-11-02 787.71 796.82 753.08 755.60 0.0M
2022-11-01 771.12 797.24 770.82 787.59 0.0M
2022-10-31 777.62 778.55 765.62 770.15 0.0M
2022-10-28 789.32 789.37 765.12 778.13 0.0M
2022-10-27 796.87 808.75 789.07 790.41 0.0M
2022-10-26 772.84 805.95 772.63 797.01 0.0M
2022-10-25 763.81 778.92 761.92 773.15 0.0M
2022-10-24 767.38 773.23 751.13 763.00 0.0M
2022-10-21 735.29 767.68 732.14 764.38 0.0M
2022-10-20 727.78 751.29 723.25 737.88 0.0M
2022-10-19 751.96 752.31 724.36 728.44 0.0M
2022-10-18 745.13 759.10 743.94 751.43 0.0M
2022-10-17 730.64 755.12 726.28 745.13 0.0M
2022-10-14 763.94 765.44 727.67 731.18 0.0M
2022-10-13 768.99 773.32 729.29 760.78 0.0M
2022-10-12 762.84 773.40 755.61 769.09 0.0M
2022-10-11 771.43 784.75 760.22 763.27 0.0M
2022-10-10 789.75 789.78 768.35 771.33 0.0M
2022-10-07 822.07 823.76 789.94 791.94 0.0M
2022-10-06 818.29 824.97 806.28 822.92 0.0M
2022-10-05 827.79 830.23 798.58 816.27 0.0M
2022-10-04 798.97 835.64 798.97 826.41 0.0M
2022-10-03 763.80 799.36 761.07 798.42 0.0M
2022-09-30 742.70 773.86 741.25 764.51 0.0M
2022-09-29 728.67 742.51 719.60 741.25 0.0M
2022-09-28 686.52 730.26 683.48 726.80 0.0M
2022-09-27 683.65 702.86 682.85 687.47 0.0M
2022-09-26 711.28 711.34 676.85 685.12 0.0M
2022-09-23 753.26 754.77 705.32 711.70 0.0M
2022-09-22 760.09 772.29 750.25 752.96 0.0M
2022-09-21 759.82 779.14 749.77 761.81 0.0M
2022-09-20 775.90 779.40 753.76 760.44 0.0M
2022-09-19 762.05 776.39 750.46 774.87 0.0M
2022-09-16 768.26 772.20 743.35 761.54 0.0M
2022-09-15 791.76 793.38 764.22 769.35 0.0M
2022-09-14 796.85 800.55 788.23 791.96 0.0M
2022-09-13 827.83 832.75 796.04 798.65 0.0M
2022-09-12 808.44 834.27 808.36 827.98 0.0M
2022-09-09 780.60 808.58 780.53 807.94 0.0M
2022-09-08 773.53 780.53 766.49 779.67 0.0M
2022-09-07 750.19 776.52 740.66 771.72 0.0M
2022-09-06 760.45 773.90 749.83 750.90 0.0M
2022-09-05 757.79 761.28 757.59 759.91 0.0M
2022-09-02 734.42 769.27 732.08 759.83 0.0M
2022-09-01 771.09 771.09 733.74 734.01 0.0M
2022-08-31 773.40 781.00 767.73 771.99 0.0M
2022-08-30 796.47 797.55 770.78 773.51 0.0M
2022-08-29 810.84 811.87 793.91 795.86 0.0M
2022-08-26 850.11 850.18 809.27 815.18 0.0M
2022-08-25 840.69 854.67 840.54 850.07 0.0M
2022-08-24 829.27 841.54 821.12 840.95 0.0M
2022-08-23 813.81 843.34 812.98 829.70 0.0M
2022-08-22 822.00 822.08 803.83 813.80 0.0M
2022-08-19 842.43 843.75 821.44 821.65 0.0M
2022-08-18 845.94 846.00 835.04 843.78 0.0M
2022-08-17 878.58 879.18 842.88 845.44 0.0M
2022-08-16 879.88 880.11 868.95 878.09 0.0M
2022-08-15 896.92 899.87 869.48 880.45 0.0M
2022-08-12 884.86 899.69 880.40 896.23 0.0M
2022-08-11 899.70 904.40 883.06 885.68 0.0M
2022-08-10 895.99 915.54 892.02 900.51 0.0M
2022-08-09 901.24 906.67 886.91 896.44 0.0M
2022-08-08 879.34 908.77 877.61 902.02 0.0M
2022-08-05 881.66 888.74 856.32 879.79 0.0M
2022-08-04 852.23 889.46 849.94 881.36 0.0M
2022-08-03 865.76 871.12 845.90 850.88 0.0M
2022-08-02 873.27 890.78 865.85 867.39 0.0M
2022-08-01 875.17 878.32 868.37 874.01 0.0M
2022-07-29 864.18 878.31 852.40 875.22 0.0M
2022-07-28 828.89 870.33 828.89 862.72 0.0M
2022-07-27 802.84 831.62 799.68 825.94 0.0M
2022-07-26 796.80 814.30 792.47 803.10 0.0M
2022-07-25 804.33 808.51 788.94 796.52 0.0M
2022-07-22 808.37 837.63 803.37 806.28 0.0M
2022-07-21 792.73 809.37 788.91 807.41 0.0M
2022-07-20 808.34 816.51 792.74 793.46 0.0M
2022-07-19 793.98 817.19 792.92 808.33 0.0M
2022-07-18 781.97 806.87 781.79 796.06 0.0M
2022-07-15 785.99 788.19 765.08 781.52 0.0M
2022-07-14 810.42 814.40 761.68 784.45 0.0M
2022-07-13 787.64 820.68 783.64 811.82 0.0M
2022-07-12 799.63 804.86 781.18 788.02 0.0M
2022-07-11 816.28 816.43 798.26 799.69 0.0M
2022-07-08 816.47 828.82 806.28 816.71 0.0M
2022-07-07 803.92 828.69 799.30 816.00 0.0M
2022-07-06 818.41 818.47 784.22 803.12 0.0M
2022-07-05 862.85 868.64 805.52 817.48 0.0M
2022-07-04 852.15 862.71 851.74 862.29 0.0M
2022-07-01 840.04 855.81 823.71 850.11 0.0M
2022-06-30 871.07 872.63 838.38 839.23 0.0M
2022-06-29 890.30 890.36 862.05 871.05 0.0M
2022-06-28 918.76 921.84 887.70 890.64 0.0M
2022-06-27 924.36 924.61 903.33 919.31 0.0M
2022-06-24 900.87 925.50 893.28 923.60 0.0M
2022-06-23 939.89 939.94 893.16 901.42 0.0M
2022-06-22 959.07 964.66 939.87 940.70 0.0M
2022-06-21 947.27 970.22 944.26 959.51 0.0M
2022-06-20 960.85 961.46 946.33 947.20 0.0M
2022-06-17 973.49 979.79 954.48 958.77 0.0M
2022-06-16 960.57 980.55 940.77 970.81 0.0M
2022-06-15 946.16 970.14 939.09 957.66 0.0M
2022-06-14 972.18 972.38 937.41 946.80 0.0M
2022-06-13 1,040.73 1,040.83 970.56 972.18 0.0M
2022-06-10 1,012.02 1,046.17 984.56 1,041.66 0.0M
2022-06-09 1,051.08 1,052.08 1,011.60 1,013.93 0.0M
2022-06-08 1,052.23 1,055.73 1,040.39 1,051.87 0.0M
2022-06-07 1,054.77 1,056.30 1,041.14 1,051.64 0.0M
2022-06-06 1,068.73 1,081.45 1,048.88 1,056.16 0.0M
2022-06-03 1,083.21 1,091.63 1,065.52 1,069.19 0.0M
2022-06-02 1,032.98 1,087.38 1,028.00 1,081.95 0.0M
2022-06-01 1,032.40 1,040.69 1,021.01 1,033.56 0.0M
2022-05-31 1,047.64 1,062.08 1,025.72 1,031.93 0.0M
2022-05-30 1,040.96 1,048.01 1,040.88 1,047.79 0.0M
2022-05-27 1,037.61 1,050.31 1,034.22 1,040.33 0.0M
2022-05-26 1,040.81 1,047.54 1,030.25 1,036.61 0.0M
2022-05-25 1,046.61 1,054.21 1,028.18 1,039.66 0.0M
2022-05-24 1,031.56 1,051.43 1,026.38 1,044.83 0.0M
2022-05-23 1,024.94 1,042.12 1,024.21 1,031.86 0.0M
2022-05-20 1,022.11 1,034.95 1,014.30 1,023.89 0.0M
2022-05-19 971.48 1,029.31 968.12 1,022.43 0.0M
2022-05-18 990.22 996.79 968.45 973.43 0.0M
2022-05-17 974.76 998.01 974.51 988.89 0.0M
2022-05-16 968.11 976.77 963.55 972.52 0.0M
2022-05-13 939.17 975.84 935.38 966.67 0.0M
2022-05-12 990.62 990.63 926.16 939.81 0.0M
2022-05-11 991.64 1,024.51 987.00 993.04 0.0M
2022-05-10 1,012.63 1,022.57 978.69 991.89 0.0M
2022-05-09 1,084.27 1,084.45 1,012.14 1,013.55 0.0M
2022-05-06 1,108.82 1,108.82 1,081.74 1,086.37 0.0M
2022-05-05 1,140.17 1,155.96 1,099.60 1,109.18 0.0M
2022-05-04 1,122.27 1,143.57 1,105.21 1,134.95 0.0M
2022-05-03 1,104.94 1,128.40 1,098.80 1,121.77 0.0M
2022-05-02 1,129.35 1,129.63 1,086.85 1,104.78 0.0M
2022-04-29 1,131.88 1,156.83 1,128.61 1,131.28 0.0M
2022-04-28 1,109.40 1,133.86 1,099.90 1,130.31 0.0M
2022-04-27 1,120.99 1,126.53 1,108.02 1,108.07 0.0M
2022-04-26 1,159.43 1,159.55 1,120.23 1,121.85 0.0M
2022-04-25 1,200.35 1,200.35 1,136.82 1,157.51 0.0M
2022-04-22 1,246.15 1,246.44 1,195.34 1,200.84 0.0M
2022-04-21 1,302.20 1,304.23 1,234.50 1,248.28 0.0M
2022-04-20 1,295.38 1,304.20 1,278.52 1,302.28 0.0M
2022-04-19 1,317.15 1,322.44 1,288.81 1,294.40 0.0M
2022-04-18 1,322.24 1,343.54 1,316.51 1,316.67 0.0M
2022-04-15 1,322.73 1,322.81 1,321.75 1,322.35 0.0M
2022-04-14 1,315.47 1,325.60 1,306.15 1,322.27 0.0M
2022-04-13 1,278.04 1,318.85 1,277.58 1,312.52 0.0M
2022-04-12 1,262.40 1,296.04 1,261.95 1,279.48 0.0M
2022-04-11 1,255.95 1,273.87 1,246.05 1,258.34 0.0M
2022-04-08 1,222.31 1,259.48 1,222.22 1,254.86 0.0M
2022-04-07 1,212.34 1,227.86 1,207.17 1,222.14 0.0M
2022-04-06 1,225.96 1,226.24 1,201.43 1,214.06 0.0M
2022-04-05 1,259.08 1,275.99 1,222.59 1,228.42 0.0M
2022-04-04 1,249.14 1,271.55 1,247.94 1,259.61 0.0M
2022-04-01 1,224.80 1,250.09 1,220.67 1,249.59 0.0M
2022-03-31 1,228.39 1,239.69 1,224.60 1,225.81 0.0M
2022-03-30 1,222.59 1,243.23 1,219.21 1,229.67 0.0M
2022-03-29 1,217.08 1,222.81 1,186.05 1,222.10 0.0M
2022-03-28 1,258.25 1,258.43 1,213.40 1,215.33 0.0M
2022-03-25 1,257.37 1,260.86 1,248.24 1,257.50 0.0M
2022-03-24 1,254.59 1,278.15 1,252.07 1,256.04 0.0M
2022-03-23 1,232.32 1,253.19 1,231.24 1,252.47 0.0M
2022-03-22 1,247.06 1,251.50 1,223.27 1,232.94 0.0M
2022-03-21 1,227.10 1,255.62 1,224.96 1,243.73 0.0M
2022-03-18 1,237.63 1,240.95 1,215.11 1,230.04 0.0M
2022-03-17 1,202.52 1,255.06 1,200.73 1,235.04 0.0M
2022-03-16 1,194.92 1,200.49 1,171.81 1,196.70 0.0M
2022-03-15 1,185.14 1,205.22 1,159.06 1,194.25 0.0M
2022-03-14 1,251.77 1,253.57 1,186.16 1,196.52 0.0M
2022-03-11 1,268.24 1,269.99 1,235.77 1,252.87 0.0M
2022-03-10 1,244.67 1,273.75 1,240.15 1,269.12 0.0M
2022-03-09 1,260.18 1,264.09 1,216.95 1,247.97 0.0M
2022-03-08 1,236.04 1,295.20 1,233.86 1,256.84 0.0M
2022-03-07 1,218.24 1,247.74 1,216.67 1,236.39 0.0M
2022-03-04 1,180.89 1,212.57 1,177.83 1,207.42 0.0M
2022-03-03 1,175.89 1,181.07 1,159.99 1,180.89 0.0M
2022-03-02 1,174.49 1,179.38 1,158.13 1,173.12 0.0M
2022-03-01 1,123.63 1,171.22 1,123.08 1,171.22 0.0M
2022-02-28 1,115.80 1,133.95 1,115.45 1,129.06 0.0M
2022-02-25 1,106.21 1,120.64 1,090.41 1,117.90 0.0M
2022-02-24 1,133.65 1,155.01 1,097.81 1,108.06 0.0M
2022-02-23 1,097.98 1,136.31 1,096.83 1,130.68 0.0M
2022-02-22 1,113.54 1,121.76 1,097.46 1,104.28 0.0M
2022-02-21 1,116.49 1,118.33 1,113.15 1,114.26 0.0M
2022-02-18 1,133.72 1,134.20 1,108.91 1,115.42 0.0M
2022-02-17 1,107.39 1,135.80 1,106.59 1,129.02 0.0M
2022-02-16 1,080.04 1,110.12 1,079.88 1,106.26 0.0M
2022-02-15 1,090.34 1,091.48 1,058.60 1,081.26 0.0M
2022-02-14 1,078.59 1,091.54 1,075.01 1,088.41 0.0M
2022-02-11 1,024.08 1,074.68 1,021.05 1,069.28 0.0M
2022-02-10 1,044.56 1,059.68 1,022.84 1,030.04 0.0M
2022-02-09 1,044.73 1,056.53 1,043.02 1,044.76 0.0M
2022-02-08 1,034.68 1,044.00 1,026.96 1,043.21 0.0M
2022-02-07 994.91 1,035.04 993.30 1,031.21 0.0M
2022-02-04 989.07 999.74 983.80 994.76 0.0M
2022-02-03 1,009.20 1,009.58 983.49 989.49 0.0M
2022-02-02 1,014.61 1,024.08 1,005.78 1,009.40 0.0M
2022-02-01 998.84 1,020.36 997.86 1,012.90 0.0M
2022-01-31 971.24 997.65 970.51 996.63 0.0M
2022-01-28 976.31 981.53 958.56 971.42 0.0M
2022-01-27 1,016.78 1,016.99 979.76 981.25 0.0M
2022-01-26 1,058.29 1,059.41 1,013.04 1,022.62 0.0M
2022-01-25 1,050.35 1,062.76 1,028.58 1,057.32 0.0M
2022-01-24 1,071.04 1,071.04 1,023.95 1,049.52 0.0M
2022-01-21 1,103.24 1,105.57 1,072.86 1,076.22 0.0M
2022-01-20 1,117.68 1,130.16 1,105.58 1,108.33 0.0M
2022-01-19 1,044.86 1,108.99 1,040.98 1,106.34 0.0M
2022-01-18 1,057.13 1,064.03 1,041.41 1,045.89 0.0M
2022-01-17 1,056.99 1,058.07 1,054.67 1,056.29 0.0M
2022-01-14 1,071.92 1,074.69 1,050.78 1,058.71 0.0M
2022-01-13 1,082.16 1,087.68 1,071.92 1,073.50 0.0M
2022-01-12 1,061.12 1,081.54 1,059.91 1,080.54 0.0M
2022-01-11 1,033.01 1,057.56 1,028.05 1,055.62 0.0M
2022-01-10 1,022.24 1,031.46 1,007.24 1,030.81 0.0M
2022-01-07 1,017.20 1,027.03 1,011.82 1,022.20 0.0M
2022-01-06 1,053.33 1,053.66 1,016.18 1,017.56 0.0M
2022-01-05 1,079.57 1,096.41 1,054.91 1,059.72 0.0M
2022-01-04 1,076.81 1,092.04 1,073.50 1,079.86 0.0M
2022-01-03 1,089.66 1,092.10 1,075.90 1,077.00 0.0M