Mercados españoles cerrados

Alamos Gold Inc. (AGI.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
22,79-0,21 (-0,91%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202423,1023,2322,5522,7922,79903.100
30 may 202422,9723,3022,9523,0023,00647.300
29 may 202423,1023,3922,9523,0023,00311.800
28 may 202423,0523,4722,9523,3423,34469.300
27 may 202422,8223,0022,7622,9622,96124.100
24 may 202422,8623,0222,5822,6622,66640.200
23 may 202422,4822,9322,3522,7222,721.768.700
22 may 202423,2923,3622,5022,6222,62797.100
21 may 202423,2823,6023,1323,5623,56999.700
17 may 202422,4923,2922,4923,2623,26868.900
16 may 202421,8422,2821,6722,1622,16738.900
15 may 202421,6922,0421,3821,9521,95507.400
14 may 202421,2521,5521,1121,5321,53414.000
13 may 202421,3721,4820,9921,1121,11572.700
10 may 202421,6421,7321,3521,4221,42856.100
09 may 202421,1421,5621,1321,4521,45793.000
08 may 202420,8721,3620,8121,0521,05646.200
07 may 202420,8621,1320,7820,9920,99474.000
06 may 202420,9621,1720,7820,8720,87453.100
03 may 202420,4420,6520,2120,5420,54493.600
02 may 202420,3020,6720,2120,4520,45501.000
01 may 202420,4020,9620,1620,5920,59939.700
30 abr 202420,5620,8020,2220,2520,25858.700
29 abr 202420,9221,2520,4721,1221,12729.500
26 abr 202420,6220,9620,4620,9120,91832.400
25 abr 202420,4721,1019,6320,5020,501.435.300
24 abr 202420,5220,9320,5020,8020,80570.300
23 abr 202420,0520,6920,0320,6420,64566.100
22 abr 202420,3320,7220,1720,2320,23928.800
19 abr 202420,6221,1620,6221,0621,06642.100
18 abr 202420,7820,9020,5020,7520,75621.100
17 abr 202420,6421,0320,4720,5620,56660.400
16 abr 202420,3820,8020,1820,5820,58703.400
15 abr 202421,0421,0920,2320,6620,66903.500
12 abr 202421,5622,0020,7520,9720,971.206.600
11 abr 202420,9221,1820,5521,0221,02756.100
10 abr 202420,0420,7819,7820,7320,731.053.900
09 abr 202420,9420,9420,3020,4320,43854.500
08 abr 202420,3120,7019,9020,1720,17637.600
05 abr 202419,7620,3319,6820,1720,17598.700
04 abr 202420,1020,1019,5719,6819,68775.600
03 abr 202419,7820,2119,7120,1020,10729.600
02 abr 202419,7619,9019,5519,8719,87604.400
01 abr 202420,3120,3919,5419,7019,70747.600
28 mar 202419,9620,1619,7419,9719,97780.100
27 mar 202418,6019,8918,6019,7219,721.410.700
26 mar 202418,7018,7218,3618,4518,45552.200
25 mar 202418,4418,8218,4118,5118,51490.200
22 mar 202418,2818,5118,2718,3618,36330.700
21 mar 202418,6118,8418,4218,4318,43993.200
20 mar 202417,7818,5017,7518,3418,34483.400
19 mar 202418,0118,0317,7217,8117,81299.000
18 mar 202418,4918,4918,0518,1218,12418.800
15 mar 202418,4218,5718,3318,4118,411.600.300
14 mar 202418,3818,5518,1818,4018,40349.500
13 mar 202418,3818,7318,3318,6018,60462.200
13 mar 20240.034 Dividendo
12 mar 202418,1718,4518,0418,3518,32488.000
11 mar 202417,9518,7517,9518,5518,52597.900
08 mar 202418,2918,3917,9218,0418,01765.600
07 mar 202418,1018,2217,9418,1418,11491.500
06 mar 202417,6317,9817,5817,9217,89491.900
05 mar 202417,7218,0817,4017,4417,41687.200
04 mar 202416,8617,4816,8117,4117,38557.200
01 mar 202416,1916,7915,9916,6816,65697.100
29 feb 202415,9716,2715,9416,0115,981.583.100
28 feb 202415,5815,7215,4315,6615,63455.500
27 feb 202415,7515,9815,4815,5715,54694.200
26 feb 202415,8915,9015,6615,8815,85345.600
23 feb 202415,4716,1315,2816,0616,03616.400
22 feb 202415,6115,8415,3415,4315,40467.700
21 feb 202415,7715,8915,6215,8715,84344.900
20 feb 202416,0016,0215,7815,9215,89435.100
16 feb 202415,6915,9115,6315,7615,73653.000
15 feb 202415,7815,9515,7215,7715,74620.200
14 feb 202415,4615,5715,2815,5215,49803.200
13 feb 202415,8415,8615,2715,4415,41932.500
12 feb 202416,0716,2916,0216,1916,16301.900
09 feb 202416,2816,2815,9516,0816,05477.900
08 feb 202416,4516,5016,1616,2916,26544.800
07 feb 202416,8916,9816,5016,5416,51507.300
06 feb 202416,8117,0716,7117,0216,99411.700
05 feb 202416,4916,7716,4016,6516,62429.400
02 feb 202416,5816,8416,4916,7516,72486.100
01 feb 202416,4917,0116,3916,9916,96651.700
31 ene 202416,4116,6816,2416,2816,25543.800
30 ene 202416,6516,7016,3616,3916,36370.300
29 ene 202416,5516,5716,3116,5416,51501.100
26 ene 202416,6116,6116,3616,3716,34453.500
25 ene 202416,6016,7316,3716,5716,54580.200
24 ene 202416,8116,9216,2516,3716,34592.600
23 ene 202416,3716,7016,2116,6616,63469.100
22 ene 202416,2116,4216,0416,3016,27372.900
19 ene 202416,6916,7016,1616,3616,33528.900
18 ene 202416,6516,7516,4616,6416,61584.200
17 ene 202416,5716,6516,2516,5916,56699.400
16 ene 202416,9717,1216,6616,6916,66712.700
15 ene 202417,3317,3516,9717,0517,02179.400
12 ene 202417,4717,6317,1917,2317,20768.300
11 ene 202417,1017,2516,7917,0317,001.003.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...