Mercados españoles abiertos en 2 mins

OceanaGold Corporation (OCANF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2500+0,0900 (+4,17%)
Al cierre: 03:42PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20242,13002,28002,13002,25002,25008900
30 abr 20242,25002,28002,16002,16002,160020.400
29 abr 20242,36002,39002,33002,33002,3300181.200
26 abr 20242,31002,35002,30002,34002,340047.400
25 abr 20242,20002,29002,17002,29002,290027.100
24 abr 20242,24002,25002,22002,22002,220017.600
23 abr 20242,18002,29002,18002,21002,210018.000
22 abr 20242,23002,28002,19002,21002,210065.700
19 abr 20242,35002,39002,31002,31002,3100165.800
18 abr 20242,37002,41002,35002,35002,3500196.800
17 abr 20242,40002,44002,35002,35002,350055.800
16 abr 20242,33002,44002,33002,40002,4000107.800
15 abr 20242,54002,54002,33002,35002,350061.900
12 abr 20242,48002,53002,39002,39002,390068.900
11 abr 20242,35002,42002,34002,42002,420026.500
10 abr 20242,44002,44002,35002,36002,360010.200
09 abr 20242,43002,51002,41002,45002,4500133.400
08 abr 20242,48002,48002,35002,40002,400027.300
05 abr 20242,17002,38002,09002,37002,3700318.900
04 abr 20242,11002,28002,11002,17002,170081.500
03 abr 20242,22002,27002,20002,25002,2500272.200
02 abr 20242,26002,26002,18002,22002,2200415.200
01 abr 20242,26002,29002,24002,24002,240026.300
28 mar 20242,24002,28002,22002,27002,2700145.800
27 mar 20242,15002,24002,15002,22002,2200132.900
26 mar 20242,05002,16002,05002,14002,1400181.000
25 mar 20242,09002,11002,07002,11002,110049.700
22 mar 20242,00002,08002,00002,06002,060014.300
21 mar 20242,12002,12002,07002,07002,070049.100
20 mar 20241,99002,14001,99002,12002,1200239.400
19 mar 20241,99002,02001,98002,00002,000021.500
18 mar 20242,01002,05001,96001,98001,980063.800
15 mar 20242,01002,05002,01002,04002,040075.700
14 mar 20242,02002,04002,01002,03002,0300295.600
13 mar 20242,02002,04001,98002,04002,040019.300
12 mar 20242,01002,03001,98002,02002,020033.400
11 mar 20242,05002,05002,01002,03002,030046.600
08 mar 20242,02002,05001,90002,05002,0500112.600
07 mar 20242,02002,02001,96002,01002,010089.100
06 mar 20241,95001,96001,93001,94001,9400149.000
06 mar 20240.01 Dividendo
05 mar 20241,92002,00001,92001,94001,930021.900
04 mar 20241,78001,91001,78001,91001,9002173.300
01 mar 20241,69001,80001,65001,80001,790728.800
29 feb 20241,62001,67001,62001,67001,6614297.000
28 feb 20241,63001,63001,54001,56001,5520118.300
27 feb 20241,69001,73001,59001,62001,6116292.200
26 feb 20241,80001,82001,72001,72001,7111140.000
23 feb 20241,92001,92001,81001,81001,8007289.700
22 feb 20242,03002,03001,93001,93001,920126.900
21 feb 20242,07002,07002,00002,05002,039444.000
20 feb 20242,03002,08002,03002,07002,0593312.800
16 feb 20242,01002,05002,01002,05002,039452.200
15 feb 20241,99002,03001,99002,01001,999628.500
14 feb 20241,84001,96001,84001,95001,9399284.600
13 feb 20241,96001,96001,91001,92001,9101126.200
12 feb 20241,98002,00001,98001,99001,979754.100
09 feb 20241,96001,97001,93001,96001,949949.000
08 feb 20241,97002,02001,96002,00001,989736.300
07 feb 20241,90001,99001,90001,99001,97973700
06 feb 20241,90001,99001,90001,99001,97973000
05 feb 20242,03002,03001,97001,98001,969837.100
02 feb 20242,00002,07002,00002,07002,059314.200
01 feb 20242,04002,12002,04002,10002,089227.200
31 ene 20242,05002,05001,97001,97001,959826.200
30 ene 20242,00002,05001,98002,05002,039433.000
29 ene 20242,01002,02002,00002,02002,009611.400
26 ene 20242,05002,05002,00002,00001,989726.900
25 ene 20242,00002,04001,97002,03002,019537.800
24 ene 20241,99001,99001,96001,96001,949925.900
23 ene 20241,94001,98001,94001,98001,9698618.400
22 ene 20241,90001,92001,90001,92001,91018000
19 ene 20241,86001,93001,86001,93001,92014300
18 ene 20241,68001,88001,68001,86001,850457.200
17 ene 20241,87001,88001,85001,88001,870314.800
16 ene 20241,91001,91001,88001,89001,88039500
12 ene 20241,91001,94001,90001,94001,9300120.100
11 ene 20241,86001,86001,81001,82001,810619.500
10 ene 20241,84001,88001,84001,87001,860413.900
09 ene 20241,84001,86001,75001,85001,840528.600
08 ene 20241,86001,87001,86001,86001,85048500
05 ene 20241,87001,92001,87001,92001,910120.200
04 ene 20241,85001,85001,84001,84001,830510.000
03 ene 20241,82001,86001,82001,85001,84059300
02 ene 20241,91001,92001,88001,88001,870314.200
29 dic 20231,95001,96001,92001,92001,910145.100
28 dic 20232,01002,03001,99002,00001,98974800
27 dic 20232,01002,05002,01002,04002,029597.400
26 dic 20232,03002,03001,99002,00001,98978200
22 dic 20232,03002,09002,02002,04002,029561.300
21 dic 20231,95002,01001,86002,01001,999660.000
20 dic 20231,92001,98001,92001,95001,939946.200
19 dic 20231,94001,97001,90001,96001,949965.300
18 dic 20231,89001,90001,83001,90001,890211.600
15 dic 20231,86001,89001,86001,88001,870338.100
14 dic 20231,71001,88001,71001,85001,8405190.000
13 dic 20231,60001,68001,58001,68001,6713137.000
12 dic 20231,63001,63001,58001,61001,6017294.800
11 dic 20231,71001,71001,65001,67001,6614222.000
08 dic 20231,71001,74001,69001,71001,701240.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...