Come per tutti gli investimenti, il tuo capitale è a rischio. Gli investimenti possono diminuire e aumentare e potresti guadagnare meno di quanto hai investito.

Scarica l'app

Creazione Account

Tutti / LSE AIM / XTR.GB
Xtract Resources
Xtract Resources
Oggi

Investi senza commissioni

Acquista e vendi azioni frazionarie a solo 1£

Panoramica

Cronologia dati

Indici principali

Riepilogo finanziario

Informazioni e statistiche

SIMBOLO
XTR
MERCATO
LSE AIM
ISIN
GB00BYSX2795

Data

Chiusura

Cambio

Cambio (%)

Aperto

Alto

Basso

Feb 06, 20232.000.021.00%1.982.101.93
Feb 03, 20232.02-0.08-3.96%2.102.131.90
Feb 02, 20231.97-0.05-2.54%2.022.201.90
Feb 01, 20231.90-0.13-6.84%2.032.301.80
Jan 31, 20231.980.189.09%1.802.101.80
Jan 30, 20231.97-0.13-6.60%2.102.301.87
Jan 27, 20232.02-0.08-3.96%2.102.301.87
Jan 26, 20232.10-0.06-2.86%2.162.201.97
Jan 25, 20232.14-0.10-4.67%2.242.282.14
Jan 24, 20232.260.073.10%2.192.412.13
Jan 23, 20232.080.3617.31%1.722.111.68
Jan 20, 20231.800.073.89%1.731.801.60
Jan 19, 20231.74-0.01-0.57%1.751.811.69
Jan 18, 20231.82-0.01-0.55%1.831.901.70
Jan 17, 20231.82-0.01-0.55%1.831.921.70
Jan 16, 20231.84-0.03-1.63%1.871.911.77
Jan 13, 20231.900.136.84%1.772.091.77
Jan 12, 20231.820.021.10%1.801.851.69
Jan 11, 20231.760.042.27%1.721.801.67
Jan 10, 20231.67-0.06-3.59%1.731.901.60
Jan 09, 20231.72-0.06-3.49%1.781.901.60
Jan 06, 20231.77-0.06-3.39%1.831.911.70
Jan 05, 20231.850.000.00%1.851.921.78
Jan 04, 20231.930.052.59%1.881.931.78
Jan 03, 20231.920.000.00%1.921.951.87
Dec 30, 20221.950.126.15%1.832.001.83
Dec 29, 20221.850.010.54%1.841.861.81
Dec 28, 20221.720.126.98%1.601.901.60
Dec 23, 20221.80-0.04-2.22%1.841.911.60
Dec 22, 20221.78-0.07-3.93%1.851.911.78
Dec 21, 20221.86-0.03-1.61%1.891.931.80
Dec 20, 20221.910.042.09%1.871.961.87
Dec 19, 20221.920.031.56%1.892.121.87
Dec 16, 20221.920.010.52%1.911.961.88
Dec 15, 20221.970.052.54%1.921.971.86
Dec 14, 20221.950.021.03%1.932.001.87
Dec 13, 20221.920.052.60%1.872.001.80
Dec 12, 20221.94-0.04-2.06%1.982.031.89
Dec 09, 20222.010.041.99%1.972.021.88
Dec 08, 20222.010.062.99%1.952.021.88
Dec 07, 20222.000.063.00%1.942.001.90
Dec 06, 20221.92-0.14-7.29%2.062.061.92
Dec 05, 20222.080.031.44%2.052.102.02
Dec 02, 20222.110.010.47%2.102.162.02
Dec 01, 20222.160.115.09%2.052.161.97
Nov 30, 20222.030.031.48%2.002.111.88
Nov 29, 20222.02-0.10-4.95%2.122.161.94
Nov 28, 20222.10-0.29-13.81%2.392.582.02
Nov 25, 20222.570.103.89%2.472.672.47
Nov 24, 20222.54-0.35-13.78%2.892.962.40
Nov 23, 20222.97-0.43-14.48%3.403.552.87
Nov 22, 20223.430.133.79%3.303.803.00
Nov 21, 20223.50-0.10-2.86%3.603.703.00
Nov 18, 20223.40-0.10-2.94%3.503.703.00
Nov 17, 20223.700.205.41%3.503.803.10
Nov 16, 20223.600.205.56%3.403.603.40
Nov 15, 20223.300.000.00%3.303.303.30
Nov 14, 20223.300.000.00%3.303.303.30
Nov 11, 20223.300.000.00%3.303.303.30
Nov 10, 20223.30-0.01-0.30%3.313.313.30
Nov 09, 20223.420.000.00%3.423.423.42
Nov 08, 20223.420.113.22%3.313.423.31
Nov 07, 20223.31-0.01-0.30%3.323.323.31
Nov 04, 20223.320.113.31%3.213.323.21
Nov 03, 20223.160.000.00%3.163.163.11
Nov 02, 20223.160.000.00%3.163.163.16
Nov 01, 20223.160.000.00%3.163.163.16
Oct 31, 20223.220.000.00%3.223.223.22
Oct 28, 20223.11-0.05-1.61%3.163.163.11
Oct 27, 20223.210.000.00%3.213.213.21
Oct 26, 20223.210.113.43%3.103.213.10
Oct 25, 20223.10-0.11-3.55%3.213.213.10
Oct 24, 20223.21-0.21-6.54%3.423.423.21
Oct 21, 20223.420.102.92%3.323.433.32
Oct 20, 20223.320.000.00%3.323.323.32
Oct 19, 20223.21-0.10-3.12%3.313.313.20
Oct 18, 20223.31-0.01-0.30%3.323.323.30
Oct 17, 20223.320.000.00%3.323.323.21
Oct 14, 20223.320.000.00%3.323.323.31
Oct 13, 20223.32-0.10-3.01%3.423.423.32
Oct 12, 20223.43-0.09-2.62%3.523.523.40
Oct 11, 20223.520.000.00%3.523.523.52
Oct 10, 20223.520.010.28%3.513.523.51
Oct 07, 20223.510.000.00%3.513.513.51
Oct 06, 20223.510.318.83%3.203.513.20
Oct 05, 20223.20-0.20-6.25%3.403.403.10
Oct 04, 20223.30-0.10-3.03%3.403.403.30
Oct 03, 20223.400.000.00%3.403.403.40
Sep 30, 20223.500.000.00%3.503.503.30
Sep 29, 20223.50-0.02-0.57%3.523.523.50
Sep 28, 20223.52-0.09-2.56%3.613.623.41
Sep 27, 20223.61-0.09-2.49%3.703.703.60
Sep 26, 20223.700.287.57%3.423.703.40
Sep 23, 20223.420.000.00%3.423.423.42
Sep 22, 20223.420.010.29%3.413.423.31
Sep 21, 20223.410.000.00%3.413.413.41
Sep 20, 20223.41-0.21-6.16%3.623.633.41
Sep 16, 20223.620.000.00%3.623.623.62
Sep 15, 20223.620.000.00%3.623.623.62
Sep 14, 20223.62-0.10-2.76%3.723.723.52
Sep 13, 20223.720.215.65%3.513.733.51
Sep 12, 20223.40-0.11-3.24%3.513.513.40
Sep 09, 20223.510.102.85%3.413.513.41
Sep 08, 20223.41-0.09-2.64%3.503.503.40
Sep 07, 20223.50-0.10-2.86%3.603.603.50
Sep 06, 20223.600.000.00%3.603.603.50
Sep 05, 20223.60-0.12-3.33%3.723.723.50
Sep 02, 20223.720.000.00%3.723.723.72
Sep 01, 20223.720.071.88%3.653.723.61
Aug 31, 20223.65-0.15-4.11%3.803.803.65
Aug 30, 20223.810.000.00%3.813.813.81
Aug 26, 20223.810.000.00%3.813.813.81
Aug 25, 20223.820.000.00%3.823.823.82
Aug 24, 20223.81-0.21-5.51%4.024.023.81
Aug 23, 20224.020.000.00%4.024.024.02
Aug 22, 20224.02-0.09-2.24%4.114.134.02
Aug 19, 20224.11-0.20-4.87%4.314.324.11
Aug 18, 20224.31-0.11-2.55%4.424.424.31
Aug 17, 20224.31-0.21-4.87%4.524.524.30
Aug 16, 20224.520.194.20%4.334.634.31
Aug 15, 20224.330.5111.78%3.824.343.81
Aug 12, 20223.82-0.01-0.26%3.833.833.82
Aug 11, 20223.82-0.01-0.26%3.833.833.82
Aug 10, 20223.82-0.01-0.26%3.833.833.82
Aug 09, 20223.82-0.01-0.26%3.833.833.82
Aug 08, 20223.820.307.85%3.523.823.52
Aug 05, 20223.520.000.00%3.523.523.52
Aug 04, 20223.52-0.09-2.56%3.613.623.20
Aug 03, 20223.610.000.00%3.613.613.61
Aug 02, 20223.72-0.21-5.65%3.933.933.72
Aug 01, 20223.930.205.09%3.733.933.72
Jul 29, 20223.720.000.00%3.723.723.72
Jul 28, 20223.72-0.20-5.38%3.923.923.72
Jul 27, 20223.92-0.01-0.26%3.934.133.91
Jul 26, 20223.940.010.25%3.933.943.93
Jul 25, 20223.94-0.08-2.03%4.024.023.83
Jul 22, 20224.020.000.00%4.024.024.02
Jul 21, 20224.020.5112.69%3.514.023.51
Jul 20, 20223.520.000.00%3.523.523.52
Jul 19, 20223.520.113.12%3.413.523.41
Jul 18, 20223.420.000.00%3.423.423.42
Jul 15, 20223.42-0.10-2.92%3.523.523.30
Jul 14, 20223.510.195.41%3.323.523.30
Jul 13, 20223.32-0.30-9.04%3.623.623.21
Jul 12, 20223.61-0.11-3.05%3.723.723.61
Jul 11, 20223.720.112.96%3.613.723.61
Jul 08, 20223.61-0.10-2.77%3.713.723.61
Jul 07, 20223.71-0.10-2.70%3.813.823.41
Jul 06, 20223.81-0.20-5.25%4.014.023.81
Jul 05, 20224.010.000.00%4.014.014.01
Jul 04, 20224.120.000.00%4.124.124.12
Jul 01, 20224.12-0.50-12.14%4.624.634.01
Jun 29, 20224.62-0.20-4.33%4.824.824.61
Jun 27, 20224.820.000.00%4.824.824.82
Jun 24, 20224.71-0.01-0.21%4.724.724.71
Jun 23, 20224.770.000.00%4.774.774.77
Jun 22, 20224.83-0.19-3.93%5.025.044.82
Jun 21, 20225.120.214.10%4.915.124.91
Jun 20, 20224.930.000.00%4.934.934.93
Jun 17, 20224.940.275.47%4.674.944.66
Jun 16, 20224.660.000.00%4.664.664.66
Jun 15, 20224.72-0.10-2.12%4.824.824.71
Jun 14, 20224.81-0.21-4.37%5.025.034.81
Jun 13, 20225.130.000.00%5.135.135.13
Jun 10, 20225.120.214.10%4.915.124.91
Jun 09, 20225.02-0.10-1.99%5.125.125.01
Jun 08, 20225.22-0.01-0.19%5.235.235.22
Jun 07, 20225.120.214.10%4.915.134.91
Jun 06, 20224.920.000.00%4.924.924.91
Jun 01, 20224.81-0.10-2.08%4.914.924.81
May 31, 20225.02-0.40-7.97%5.425.544.91
May 30, 20225.420.101.85%5.325.435.32
May 27, 20225.540.6211.19%4.925.544.90
May 26, 20224.920.000.00%4.924.924.92
May 25, 20224.910.204.07%4.714.924.71
May 24, 20224.820.010.21%4.814.924.81
May 23, 20225.030.000.00%5.035.035.03
May 20, 20225.02-0.22-4.38%5.245.245.02
May 19, 20225.230.122.29%5.115.234.91
May 17, 20225.22-0.21-4.02%5.435.535.22
May 16, 20225.41-0.11-2.03%5.525.525.41
May 13, 20225.630.000.00%5.635.635.63
May 11, 20225.620.081.42%5.545.845.52
May 10, 20225.43-0.53-9.76%5.965.964.81
May 09, 20225.93-0.18-3.04%6.116.135.81
May 06, 20226.16-0.06-0.97%6.226.226.16
May 05, 20226.110.000.00%6.116.116.11
May 04, 20226.22-0.31-4.98%6.536.536.11
Apr 28, 20226.52-0.01-0.15%6.536.536.52
Apr 27, 20226.530.223.37%6.316.536.31
Apr 26, 20226.420.000.00%6.426.426.42
Apr 25, 20226.52-0.09-1.38%6.616.636.32
Apr 22, 20226.72-0.10-1.49%6.826.836.72
Apr 21, 20226.930.000.00%6.936.936.93
Apr 19, 20226.920.010.14%6.916.936.81
Apr 14, 20227.020.212.99%6.817.026.81
Apr 13, 20226.820.000.00%6.826.826.81
Apr 12, 20226.61-0.22-3.33%6.836.836.61
Apr 08, 20226.61-0.10-1.51%6.716.726.61
Apr 07, 20226.820.314.55%6.516.826.50
Apr 06, 20226.520.527.98%6.006.536.00
Apr 05, 20226.01-0.11-1.83%6.126.126.01
Apr 04, 20226.01-0.10-1.66%6.116.126.01
Apr 01, 20226.12-0.11-1.80%6.236.236.01
Mar 31, 20226.22-0.10-1.61%6.326.536.21
Mar 30, 20226.320.000.00%6.326.326.21
Mar 29, 20226.210.000.00%6.216.326.21
Mar 28, 20226.32-0.10-1.58%6.426.426.32
Mar 25, 20226.420.000.00%6.426.536.41
Mar 24, 20226.410.304.68%6.116.526.11
Mar 23, 20226.120.010.16%6.116.126.11
Mar 22, 20226.22-0.10-1.61%6.326.326.22
Mar 21, 20226.210.000.00%6.216.236.21
Mar 18, 20226.320.304.75%6.026.626.01
Mar 17, 20225.910.396.60%5.526.025.52
Mar 16, 20225.530.000.00%5.535.535.53
Mar 15, 20225.52-0.21-3.80%5.735.735.52
Mar 14, 20225.720.406.99%5.326.045.32
Mar 11, 20225.32-0.21-3.95%5.535.535.32
Mar 09, 20225.530.111.99%5.425.535.41
Mar 08, 20225.430.000.00%5.435.435.43
Mar 07, 20225.420.000.00%5.425.435.11
Mar 04, 20225.53-0.09-1.63%5.625.625.30
Mar 03, 20225.610.000.00%5.615.615.61
Mar 02, 20225.72-0.31-5.42%6.036.035.61
Mar 01, 20225.82-0.50-8.59%6.326.325.82
Feb 28, 20226.210.284.51%5.936.325.71
Feb 25, 20225.930.213.54%5.725.935.71
Feb 24, 20225.72-0.21-3.67%5.935.935.51
Feb 23, 20225.910.000.00%5.915.915.91
Feb 22, 20226.02-0.20-3.32%6.226.236.02
Feb 21, 20226.440.020.31%6.426.446.33
Feb 17, 20226.540.020.31%6.526.546.41
Feb 16, 20226.510.000.00%6.516.516.51
Feb 15, 20226.520.101.53%6.426.526.41
Feb 14, 20226.32-0.29-4.59%6.616.626.21
Feb 11, 20226.83-0.10-1.46%6.936.936.41
Feb 10, 20227.03-0.20-2.84%7.237.536.80
Feb 09, 20227.12-0.20-2.81%7.327.346.91
Feb 08, 20227.330.405.46%6.937.346.91
Feb 07, 20226.710.213.13%6.506.746.50
Feb 04, 20226.530.314.75%6.226.726.21
Feb 03, 20226.120.111.80%6.016.426.01
Feb 02, 20226.020.203.32%5.826.035.81
Feb 01, 20225.72-0.30-5.24%6.026.025.72
Jan 31, 20226.020.406.64%5.626.025.62
Jan 28, 20225.520.111.99%5.415.535.41
Jan 26, 20225.520.223.99%5.305.525.30
Jan 25, 20225.31-0.11-2.07%5.425.535.31
Jan 24, 20225.53-0.30-5.42%5.835.835.51
Jan 21, 20225.820.010.17%5.816.035.81
Jan 20, 20225.820.406.87%5.425.835.41
Jan 19, 20225.310.193.58%5.125.425.11
Jan 18, 20225.11-0.31-6.07%5.425.425.11
Jan 17, 20225.430.020.37%5.415.435.41
Jan 14, 20225.520.010.18%5.515.525.41
Jan 11, 20225.620.111.96%5.515.835.51
Jan 07, 20225.63-0.10-1.78%5.735.735.51
Jan 06, 20225.72-0.10-1.75%5.825.825.72
Jan 05, 20225.72-0.10-1.75%5.825.835.51
Jan 04, 20225.810.193.27%5.625.925.62
Dec 31, 20215.630.407.10%5.235.835.21
Dec 30, 20215.120.101.95%5.025.135.02
Dec 24, 20215.040.000.00%5.045.045.04
Dec 23, 20214.820.000.00%4.824.824.71
Dec 22, 20214.930.000.00%4.935.044.93
Dec 21, 20214.930.000.00%4.934.934.72
Dec 20, 20214.92-0.10-2.03%5.025.024.61
Dec 17, 20215.01-0.01-0.20%5.025.225.01
Dec 16, 20214.91-0.11-2.24%5.025.024.81
Dec 15, 20215.01-0.11-2.20%5.125.125.01
Dec 14, 20215.11-0.21-4.11%5.325.335.10
Dec 13, 20215.31-0.43-8.10%5.745.745.31
Dec 10, 20215.72-0.08-1.40%5.806.345.51
Dec 09, 20215.810.9816.87%4.836.044.82
Dec 08, 20214.720.000.00%4.724.724.61
Dec 07, 20214.72-0.09-1.91%4.814.824.61
Dec 06, 20214.920.000.00%4.924.924.92
Dec 03, 20214.910.000.00%4.915.024.91
Dec 02, 20214.92-0.11-2.24%5.035.034.92
Dec 01, 20214.920.112.24%4.815.034.81
Nov 30, 20214.82-0.21-4.36%5.035.034.82
Nov 29, 20215.020.275.38%4.755.044.65
Nov 26, 20215.030.010.20%5.025.034.81
Nov 24, 20215.01-0.20-3.99%5.215.214.91
Nov 23, 20215.320.000.00%5.325.325.21
Nov 22, 20215.31-0.22-4.14%5.535.535.31
Nov 19, 20215.730.122.09%5.615.735.42
Nov 18, 20215.72-0.21-3.67%5.935.935.72
Nov 17, 20215.92-0.01-0.17%5.935.935.92
Nov 16, 20215.93-0.09-1.52%6.026.025.91
Nov 15, 20216.010.091.50%5.926.025.91
Nov 12, 20215.910.203.38%5.716.025.71
Nov 11, 20215.720.000.00%5.725.725.61
Nov 10, 20215.71-0.31-5.43%6.026.025.71
Nov 09, 20216.020.8013.29%5.226.035.20
Nov 08, 20215.240.234.39%5.015.244.91
Nov 05, 20215.120.000.00%5.125.125.12
Nov 04, 20215.130.020.39%5.115.135.01
Nov 03, 20215.12-0.20-3.91%5.325.325.02
Nov 02, 20215.32-0.10-1.88%5.425.525.21
Nov 01, 20215.31-0.41-7.72%5.725.725.31
Oct 29, 20215.71-0.31-5.43%6.026.125.71
Oct 28, 20215.91-0.11-1.86%6.026.025.91
Oct 26, 20216.030.000.00%6.036.035.92
Oct 25, 20216.020.010.17%6.016.126.01
Oct 22, 20216.020.213.49%5.816.125.81
Oct 21, 20215.820.315.33%5.515.825.51
Oct 20, 20215.520.213.80%5.315.525.30
Oct 19, 20215.320.000.00%5.325.325.21
Oct 18, 20215.310.000.00%5.315.325.31
Oct 15, 20215.32-0.10-1.88%5.425.535.20
Oct 14, 20215.310.101.88%5.215.525.21
Oct 13, 20215.430.224.05%5.215.435.21
Oct 12, 20215.220.112.11%5.115.435.11
Oct 11, 20215.330.224.13%5.115.535.11
Oct 08, 20215.120.214.10%4.915.334.91
Oct 07, 20214.760.030.63%4.734.764.71
Oct 06, 20214.720.112.33%4.614.734.51
Oct 05, 20214.72-0.10-2.12%4.824.824.72
Oct 04, 20214.930.428.52%4.514.934.51
Oct 01, 20214.52-0.20-4.42%4.724.724.52
Sep 30, 20214.730.428.88%4.314.734.31
Sep 29, 20214.25-0.16-3.76%4.414.424.25
Sep 28, 20214.46-0.05-1.12%4.514.834.45
Sep 27, 20214.520.000.00%4.524.524.51
Sep 24, 20214.410.102.27%4.314.524.30
Sep 23, 20214.320.102.31%4.224.324.22
Sep 22, 20214.110.000.00%4.114.324.10
Sep 21, 20214.130.010.24%4.124.234.12
Sep 20, 20214.12-0.10-2.43%4.224.234.01
Sep 17, 20214.220.122.84%4.104.334.10
Sep 16, 20214.11-0.22-5.35%4.334.384.11
Sep 15, 20214.220.204.74%4.024.224.00
Sep 14, 20213.910.102.56%3.814.023.80
Sep 13, 20213.820.000.00%3.823.823.81
Sep 10, 20213.71-0.11-2.96%3.823.823.71
Sep 09, 20213.810.010.26%3.803.813.80
Sep 07, 20213.910.000.00%3.913.913.91
Sep 06, 20214.020.102.49%3.924.023.91
Sep 02, 20213.910.000.00%3.914.133.91
Sep 01, 20213.920.010.26%3.913.923.91
Aug 31, 20213.920.112.81%3.813.923.81
Aug 27, 20213.820.000.00%3.823.823.82
Aug 26, 20213.71-0.10-2.70%3.813.823.71
Aug 25, 20213.920.000.00%3.923.923.81
Aug 24, 20213.81-0.11-2.89%3.923.933.81
Aug 23, 20213.820.102.62%3.723.823.51
Aug 20, 20213.720.061.61%3.663.723.61
Aug 19, 20213.65-0.07-1.92%3.723.723.50
Aug 18, 20213.71-0.04-1.08%3.753.763.71
Aug 17, 20213.810.000.00%3.813.813.81
Aug 16, 20213.92-0.21-5.36%4.134.133.81
Aug 13, 20214.12-0.11-2.67%4.234.234.12
Aug 12, 20214.220.010.24%4.214.224.21
Aug 11, 20214.220.112.61%4.114.224.11
Aug 10, 20214.120.112.67%4.014.124.01
Aug 09, 20214.22-0.01-0.24%4.234.234.01
Aug 06, 20214.220.000.00%4.224.224.22
Aug 05, 20214.21-0.21-4.99%4.424.424.21
Aug 04, 20214.410.000.00%4.414.414.41
Aug 03, 20214.520.010.22%4.514.524.51
Aug 02, 20214.620.204.33%4.424.624.31
Jul 30, 20214.42-0.01-0.23%4.434.434.41
Jul 29, 20214.21-0.01-0.24%4.224.224.11

Investimenti senza commissioni per tutti
Acquista e vendi Xtract Resources PLC -p0 (0.99%) e oltre 12.000 azioni e ETF globali

Potrebbero essere applicate ulteriori commissioni. Visualizza le condizioni di negoziazione.

Link Icon

2 milioni

clienti

3 miliardi di £

in asset dei clienti

Acquista azioni immediatamente

Scegli l'azienda che preferisci

Seleziona quanto investire

Ottieni le tue azioni in un attimo

Fai rendere il tuo denaro con Aerogrammi e AutoInvest

Costruisci un portafoglio diversificato e personalizzalo secondo i tuoi obiettivi finanziari specifici

Saperne di più

Investimenti a partire da 1£ grazie alle azioni frazionate

Arriva a possedere perfino le azioni più costose come quelle di Google, Amazon e Apple

Fractional shares video
Security type image

Regolamentata dalla FCA

Trading 212 è autorizzato e regolamentato dalla FCA (Financial Conduct Authority)

Security type image

Tutela dei fondi

I vostri fondi sono tenuti al sicuro in un conto separato e sono protetti dalla FSCS fino a £85.000

Security type image

I ​suoi dati sono protetti

Proteggiamo i vostri dati incrementando le migliori pratiche del settore

Saperne di più

Oltre 12.000 azioni globali ed ETF

Vedi tutte le Azioni e gli ETF

Assistenza 24/7

Tempo di risposta medio di 29 secondi

Inizia subito a investire

Hai già un account?

Start trading image