Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Atalaya Mining Copper, S.A. (E5S1.F)

Compare
3.8200
-0.1000
(-2.55%)
At close: April 4 at 9:46:23 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.76003.82003.60003.82003.8200976
Apr 3, 20253.96003.96003.92003.92003.92002,100
Apr 2, 20254.04004.04004.04004.04004.0400-
Apr 1, 20253.92003.92003.92003.92003.9200-
Mar 31, 20254.28004.28004.00004.00004.0000500
Mar 28, 20254.42004.42004.42004.42004.4200-
Mar 27, 20254.52004.52004.52004.52004.5200-
Mar 26, 20254.32004.32004.32004.32004.3200-
Mar 25, 20254.16004.16004.16004.16004.1600-
Mar 24, 20254.30004.30004.30004.30004.3000522
Mar 21, 20254.44004.46004.44004.46004.4600300
Mar 20, 20254.52004.64004.52004.64004.6400215
Mar 19, 20254.46004.46004.46004.46004.4600-
Mar 18, 20254.46004.46004.46004.46004.4600-
Mar 17, 20254.44004.44004.44004.44004.4400238
Mar 14, 20254.32004.32004.32004.32004.3200-
Mar 13, 20254.20004.20004.20004.20004.2000-
Mar 12, 20254.24004.24004.24004.24004.2400-
Mar 11, 20254.28004.40004.28004.40004.40004,000
Mar 10, 20254.48004.48004.48004.48004.4800-
Mar 7, 20254.46004.54004.46004.52004.52005,200
Mar 6, 20254.46004.46004.46004.46004.4600-
Mar 5, 20254.28004.28004.28004.28004.2800-
Mar 4, 20254.36004.36004.36004.36004.3600-
Mar 3, 20254.48004.48004.48004.48004.4800222
Feb 28, 20254.42004.42004.42004.42004.4200-
Feb 27, 20254.56004.56004.56004.56004.5600-
Feb 26, 20254.50004.50004.50004.50004.5000-
Feb 25, 20254.44004.48004.44004.48004.4800500
Feb 24, 20254.60004.60004.60004.60004.6000-
Feb 21, 20254.62004.62004.62004.62004.6200-
Feb 20, 20254.62004.62004.62004.62004.6200-
Feb 19, 20254.68004.80004.68004.80004.80001,250
Feb 18, 20254.68004.68004.68004.68004.6800133
Feb 17, 20254.74004.74004.74004.74004.7400-
Feb 14, 20254.66004.86004.66004.86004.86008,700
Feb 13, 20254.74004.74004.74004.74004.7400-
Feb 12, 20254.68004.68004.68004.68004.6800-
Feb 11, 20254.78004.80004.78004.80004.8000520
Feb 10, 20254.74004.74004.74004.74004.7400-
Feb 7, 20254.56004.84004.56004.84004.8400500
Feb 6, 20254.32004.32004.32004.32004.3200-
Feb 5, 20254.16004.16004.16004.16004.1600-
Feb 4, 20254.10004.10004.10004.10004.1000-
Feb 3, 20254.12004.16004.12004.16004.160085
Jan 31, 20254.16004.16004.16004.16004.1600-
Jan 30, 20254.06004.06004.06004.06004.0600-
Jan 29, 20254.12004.12004.12004.12004.1200-
Jan 28, 20254.10004.20004.10004.20004.2000600
Jan 27, 20254.08004.08004.08004.08004.0800-
Jan 24, 20254.14004.14004.14004.14004.1400-
Jan 23, 20254.28004.28004.28004.28004.2800-
Jan 22, 20254.14004.14004.14004.14004.1400-
Jan 21, 20254.22004.22004.22004.22004.2200-
Jan 20, 20254.24004.24004.24004.24004.2400-
Jan 17, 20254.22004.22004.22004.22004.2200-
Jan 16, 20254.22004.42004.22004.42004.420050
Jan 15, 20254.14004.14004.14004.14004.1400-
Jan 14, 20254.26004.26004.26004.26004.2600-
Jan 13, 20254.42004.54004.36004.36004.36002,057
Jan 10, 20254.42004.42004.42004.42004.4200-
Jan 9, 20254.36004.36004.36004.36004.3600-
Jan 8, 20254.44004.44004.44004.44004.4400-
Jan 7, 20254.44004.54004.44004.54004.54001,500
Jan 6, 20254.46004.46004.46004.46004.4600344
Jan 3, 20254.36004.36004.36004.36004.3600-
Jan 2, 20254.28004.28004.28004.28004.2800-
Dec 30, 20244.18004.28004.18004.28004.28002,400
Dec 27, 20244.16004.18004.16004.18004.1800295
Dec 23, 20244.00004.00004.00004.00004.0000-
Dec 20, 20243.92004.00003.92004.00004.0000295
Dec 19, 20244.18004.18004.18004.18004.1800-
Dec 18, 20244.18004.18004.18004.18004.1800-
Dec 17, 20244.18004.18004.18004.18004.1800-
Dec 16, 20244.18004.18004.18004.18004.1800-
Dec 13, 20244.18004.18004.18004.18004.1800-
Dec 12, 20244.18004.18004.18004.18004.1800-
Dec 11, 20244.18004.18004.18004.18004.1800-
Dec 10, 20244.26004.38004.26004.36004.36001,167
Dec 9, 20244.22004.36004.22004.36004.3600630
Dec 6, 20244.28004.28004.28004.28004.2800-
Dec 5, 20244.30004.30004.30004.30004.3000-
Dec 4, 20244.24004.24004.24004.24004.2400-
Dec 3, 20244.24004.48004.24004.48004.480020
Dec 2, 20244.22004.22004.22004.22004.2200-
Nov 29, 20244.22004.22004.22004.22004.2200-
Nov 28, 20244.22004.22004.22004.22004.2200-
Nov 27, 20244.18004.18004.18004.18004.1800-
Nov 26, 20244.16004.16004.16004.16004.1600-
Nov 25, 20244.18004.18004.18004.18004.1800-
Nov 22, 20244.26004.26004.26004.26004.2600-
Nov 21, 20244.28004.28004.28004.28004.2800-
Nov 20, 20244.14004.14004.14004.14004.1400-
Nov 19, 20244.14004.14004.14004.14004.1400-
Nov 18, 20244.10004.10004.10004.10004.1000-
Nov 15, 20243.84003.84003.84003.84003.8400-
Nov 14, 20243.96003.96003.96003.96003.9600-
Nov 13, 20244.14004.14004.00004.00004.0000100
Nov 12, 20244.22004.22004.22004.22004.2200-
Nov 11, 20244.38004.44004.38004.44004.44001,348
Nov 8, 20244.38004.38004.38004.38004.3800-
Nov 7, 20244.24004.24004.24004.24004.2400-
Nov 6, 20244.32004.32004.32004.32004.3200-
Nov 5, 20244.42004.50004.42004.50004.5000200
Nov 4, 20244.40004.40004.40004.40004.4000-
Nov 1, 20244.30004.36004.30004.36004.36002,645
Oct 31, 20244.36004.36004.36004.36004.3600-
Oct 30, 20244.34004.34004.34004.34004.3400-
Oct 29, 20244.34004.34004.34004.34004.3400-
Oct 28, 20244.30004.30004.30004.30004.3000-
Oct 25, 20244.30004.30004.30004.30004.3000-
Oct 24, 20244.30004.30004.30004.30004.3000-
Oct 23, 20244.30004.30004.30004.30004.3000-
Oct 22, 20244.26004.26004.26004.26004.2600-
Oct 21, 20244.28004.28004.28004.28004.2800-
Oct 18, 20244.24004.24004.24004.24004.2400-
Oct 17, 20244.22004.22004.22004.22004.2200-
Oct 16, 20244.14004.52004.14004.52004.5200410
Oct 15, 20244.36004.36004.36004.36004.3600-
Oct 14, 20244.66004.66004.66004.66004.6600-
Oct 11, 20244.68004.68004.68004.68004.6800-
Oct 10, 20244.64004.64004.64004.64004.6400-
Oct 9, 20244.72004.72004.72004.72004.7200-
Oct 8, 20244.72004.72004.72004.72004.7200-
Oct 7, 20244.78004.78004.78004.78004.780070
Oct 4, 20244.72004.72004.72004.72004.7200-
Oct 3, 20244.76004.76004.76004.76004.7600-
Oct 2, 20244.72004.72004.72004.72004.7200-
Oct 1, 20244.80004.80004.80004.80004.8000-
Sep 30, 20244.80004.80004.80004.80004.8000-
Sep 27, 20244.94004.94004.94004.94004.9400-
Sep 26, 20244.76004.76004.76004.76004.7600-
Sep 25, 20244.68004.68004.68004.68004.6800-
Sep 24, 20244.56004.76004.56004.76004.7600221
Sep 23, 20244.42004.42004.42004.42004.4200-
Sep 20, 20244.50004.50004.50004.50004.5000-
Sep 19, 20244.30004.30004.30004.30004.3000-
Sep 18, 20244.26004.26004.26004.26004.2600-
Sep 17, 20244.26004.42004.26004.42004.4200596
Sep 16, 20244.24004.24004.24004.24004.2400-
Sep 13, 20244.24004.24004.24004.24004.2400-
Sep 12, 20244.08004.08004.08004.08004.0800-
Sep 11, 20244.02004.02004.02004.02004.0200-
Sep 10, 20244.08004.08004.08004.08004.0800-
Sep 9, 20244.14004.14004.14004.14004.1400-
Sep 6, 20244.42004.42004.42004.42004.4200-
Sep 5, 20244.24004.24004.24004.24004.2400-
Sep 4, 20244.34004.34004.34004.34004.3400-
Sep 3, 20244.64004.64004.64004.64004.6400-
Sep 2, 20244.56004.66004.56004.66004.6600-
Aug 30, 20244.58004.58004.58004.58004.5800-
Aug 29, 20244.50004.50004.50004.50004.5000-
Aug 28, 20244.66004.66004.66004.66004.6600-
Aug 27, 20244.56004.56004.56004.56004.5600-
Aug 26, 20244.54004.54004.54004.54004.5400-
Aug 23, 20244.46004.46004.46004.46004.4600-
Aug 22, 2024 0.0360 Dividend
Aug 22, 20244.54004.54004.54004.54004.5400-
Aug 21, 20244.52004.52004.52004.52004.4894-
Aug 20, 20244.46004.46004.46004.46004.4298-
Aug 19, 20244.32004.32004.32004.32004.2908-
Aug 16, 20244.28004.32004.28004.32004.290810
Aug 15, 20243.96003.96003.96003.96003.9332-
Aug 14, 20243.94003.94003.94003.94003.9133-
Aug 13, 20243.98003.98003.98003.98003.9531-
Aug 12, 20244.02004.02004.02004.02003.9928-
Aug 9, 20243.90003.90003.90003.90003.8736-
Aug 8, 20244.04004.04004.04004.04004.0126-
Aug 7, 20243.88003.88003.88003.88003.8537-
Aug 6, 20243.90003.90003.90003.90003.8736-
Aug 5, 20244.00004.00004.00004.00003.9729-
Aug 2, 20244.36004.36004.36004.36004.3305-
Aug 1, 20244.48004.48004.48004.48004.4497-
Jul 31, 20244.36004.48004.36004.48004.4497221
Jul 30, 20244.30004.30004.30004.30004.2709-
Jul 29, 20244.24004.30004.24004.30004.270980
Jul 26, 20244.16004.16004.16004.16004.1318-
Jul 25, 20244.22004.22004.22004.22004.1914-
Jul 24, 20244.16004.16004.16004.16004.1318-
Jul 23, 20244.36004.36004.36004.36004.3305-
Jul 22, 20244.38004.38004.38004.38004.3503-
Jul 19, 20244.42004.42004.40004.40004.3702600
Jul 18, 20244.54004.54004.44004.46004.42981,219
Jul 17, 20244.72005.00004.60004.70004.6682720
Jul 16, 20244.76004.76004.76004.76004.7278-
Jul 15, 20245.15005.15005.15005.15005.1151-
Jul 12, 20245.00005.00005.00005.00004.9662-
Jul 11, 2024 0.0364 Dividend
Jul 11, 20245.15005.15005.15005.15005.1151-
Jul 10, 20245.20005.20005.20005.20005.1340-
Jul 9, 20245.15005.15005.15005.15005.0846-
Jul 8, 20245.20005.30005.20005.30005.2327107
Jul 5, 20245.15005.15005.15005.15005.0846-
Jul 4, 20245.15005.30005.15005.30005.23272,000
Jul 3, 20245.15005.15005.15005.15005.0846-
Jul 2, 20245.10005.10005.10005.10005.0353-
Jul 1, 20245.10005.10005.10005.10005.0353-
Jun 28, 20245.15005.15005.15005.15005.0846-
Jun 27, 20245.30005.30005.30005.30005.232750
Jun 26, 20245.10005.10005.10005.10005.0353-
Jun 25, 20245.00005.00005.00005.00004.9365-
Jun 24, 20244.86004.86004.86004.86004.7983-
Jun 21, 20244.90004.90004.90004.90004.8378-
Jun 20, 20244.72004.72004.72004.72004.6601-
Jun 19, 20244.78004.80004.78004.80004.7391210
Jun 18, 20244.74004.74004.74004.74004.6798-
Jun 17, 20244.78004.80004.78004.80004.73912,000
Jun 14, 20244.80004.80004.80004.80004.7391-
Jun 13, 20244.82004.82004.82004.82004.7588-
Jun 12, 20244.90004.90004.90004.90004.8378-
Jun 11, 20244.86004.86004.86004.86004.7983-
Jun 10, 20245.00005.00005.00005.00004.936520
Jun 7, 20244.96004.96004.96004.96004.8971-
Jun 6, 20244.96004.96004.96004.96004.8971106
Jun 5, 20244.92004.92004.92004.92004.8576-
Jun 4, 20245.10005.10005.05005.05004.9859320
Jun 3, 20245.10005.10005.10005.10005.0353-
May 31, 20245.00005.00005.00005.00004.9365-
May 30, 20244.96004.96004.96004.96004.8971-
May 29, 20245.10005.10005.10005.10005.0353-
May 28, 20244.94005.05004.94005.05004.9859300
May 27, 20244.94004.94004.94004.94004.8773-
May 24, 20244.88004.88004.88004.88004.8181-
May 23, 20245.05005.05005.05005.05004.9859-
May 22, 20245.55005.55005.15005.15005.0846900
May 21, 20245.60005.60005.60005.60005.52892,127
May 20, 20245.55005.65005.55005.65005.578310
May 17, 20245.30005.65005.30005.65005.578319
May 16, 20245.25005.25005.25005.25005.1834-
May 15, 20245.20005.30005.20005.30005.2327500
May 14, 20245.15005.15005.15005.15005.0846-
May 13, 20245.20005.20005.20005.20005.1340-
May 10, 20245.15005.15005.15005.15005.0846-
May 9, 20245.15005.15005.15005.15005.0846-
May 8, 20245.10005.10005.10005.10005.0353-
May 7, 20244.98004.98004.98004.98004.9168-
May 6, 20244.98005.10004.98005.10005.035320
May 3, 20244.92005.00004.92005.00004.93651,000
May 2, 20245.25005.25005.05005.05004.98591,067
Apr 30, 20245.25005.30005.25005.30005.232740
Apr 29, 20245.10005.20005.10005.20005.1340100
Apr 26, 20245.10005.15005.10005.15005.0846400
Apr 25, 20244.88004.88004.88004.88004.8181-
Apr 24, 20244.88004.88004.88004.88004.8181-
Apr 23, 20244.86004.86004.86004.86004.7983-
Apr 22, 20245.00005.00004.98004.98004.91681,600
Apr 19, 20244.88004.98004.88004.98004.91681,200
Apr 18, 20244.80004.80004.80004.80004.7391-
Apr 17, 20244.74004.74004.74004.74004.6798-
Apr 16, 20244.88004.88004.84004.84004.7786200
Apr 15, 20244.98004.98004.98004.98004.9168-
Apr 12, 20244.92004.92004.92004.92004.8576-
Apr 11, 20244.94004.94004.94004.94004.8773-
Apr 10, 20244.98004.98004.98004.98004.9168-
Apr 9, 20244.76004.76004.76004.76004.6996-
Apr 8, 20244.70004.70004.70004.70004.6404-
Apr 5, 20244.72004.72004.72004.72004.6601-
Apr 4, 20244.72004.72004.72004.72004.6601-

Related Tickers

RE8.BE Amerigo Resources Ltd
1.1400
-5.00%
 
3N4.SG China Nonferrous Mining Corporation Limited
0.6100
-0.81%
 
JIAXF Jiangxi Copper Company Limited
1.8300
0.00%
 
0358.HK JIANGXI COPPER
13.280
-2.78%
 
ARG.TO Amerigo Resources Ltd.
1.7000
-5.56%
 
ERO Ero Copper Corp.
9.91
-11.91%