Mercados españoles cerrados

Alamos Gold Inc. (AGI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,30+0,32 (+2,14%)
Al cierre: 04:00PM EDT
15,30 0,00 (0,00%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202415,0915,3514,9615,3015,302.008.000
25 abr 202415,0115,4114,3114,9814,985.810.700
24 abr 202415,0015,2814,9415,2015,202.574.600
23 abr 202414,6715,1614,6315,1315,133.047.000
22 abr 202414,8015,1114,7114,7614,762.965.400
19 abr 202414,9915,4014,9915,3015,302.238.600
18 abr 202415,1415,1914,8915,0615,061.515.000
17 abr 202415,0115,2614,8114,9414,942.084.400
16 abr 202414,6915,0414,5714,8814,882.119.500
15 abr 202415,3415,4214,7114,9914,993.899.200
12 abr 202415,7216,0115,0515,2115,215.403.200
11 abr 202415,3215,4914,9915,3715,372.389.000
10 abr 202414,6115,1914,4715,1615,163.120.100
09 abr 202415,3715,4514,9315,0615,063.727.800
08 abr 202414,9915,2714,6514,8614,862.955.800
05 abr 202414,5114,9814,4514,8314,832.267.000
04 abr 202414,8214,8614,4914,5114,512.616.600
03 abr 202414,5414,9414,5114,8614,862.506.900
02 abr 202414,6314,6714,3914,6314,632.557.500
01 abr 202415,0015,0814,3814,5214,524.294.800
28 mar 202414,7214,8614,5814,7514,752.804.900
27 mar 202413,6514,6413,6414,5514,555.788.400
26 mar 202413,7613,8313,5313,6013,601.664.300
25 mar 202413,5513,8613,5513,6413,641.548.200
22 mar 202413,5013,6513,4413,5013,501.481.700
21 mar 202413,8113,9613,6013,6213,623.119.400
20 mar 202413,1113,7413,0713,6013,602.350.600
19 mar 202413,2613,2713,0613,1313,131.573.600
18 mar 202413,6213,6713,3313,3813,381.825.000
15 mar 202413,6013,7513,5513,5913,595.801.000
14 mar 202413,6613,7713,4513,5913,591.681.300
13 mar 202413,6213,9113,5813,8113,813.016.300
13 mar 20240.025 Dividendo
12 mar 202413,4313,6613,3413,6413,622.127.400
11 mar 202413,4013,9113,3313,7613,735.763.400
08 mar 202413,6213,6913,3113,3613,342.189.600
07 mar 202413,4513,5013,2913,4913,472.161.800
06 mar 202412,9813,3312,9613,2613,242.603.900
05 mar 202413,0713,3212,8012,8312,813.375.100
04 mar 202412,4512,8812,4012,8412,823.419.900
01 mar 202411,9612,3911,7612,3112,293.753.600
29 feb 202411,8612,0011,7411,8111,792.343.200
28 feb 202411,4711,5811,3611,5411,522.392.500
27 feb 202411,7211,8211,4311,5111,491.939.900
26 feb 202411,7311,7711,5911,7711,751.446.300
23 feb 202411,5011,9511,3411,8911,872.899.900
22 feb 202411,6511,7511,3611,4511,432.828.900
21 feb 202411,6811,7711,5711,7511,731.395.000
20 feb 202411,8111,8611,6811,7711,751.718.500
16 feb 202411,6011,8211,5511,7011,683.178.300
15 feb 202411,7011,8311,6411,7311,712.273.900
14 feb 202411,4011,4911,2811,4611,442.199.300
13 feb 202411,7211,7211,2411,3911,374.693.800
12 feb 202411,9412,1211,8812,0312,011.480.900
09 feb 202412,1012,1011,8511,9511,931.639.200
08 feb 202412,2012,2512,0012,1012,082.269.900
07 feb 202412,5412,6212,2512,2912,271.795.800
06 feb 202412,4112,6612,3512,6112,591.995.400
05 feb 202412,2212,4112,1312,3112,291.970.400
02 feb 202412,3212,5112,2312,4312,412.361.600
01 feb 202412,2312,7112,2112,6812,663.177.500
31 ene 202412,2912,4712,0912,1112,091.977.500
30 ene 202412,4212,4612,1712,2412,222.543.500
29 ene 202412,3112,3612,1312,3512,331.592.400
26 ene 202412,3212,3612,1612,1812,161.394.800
25 ene 202412,2912,4012,1412,2912,272.532.800
24 ene 202412,5612,6112,0612,1012,082.388.300
23 ene 202412,2012,4012,0312,3612,341.919.800
22 ene 202412,0512,2311,9212,0912,071.395.600
19 ene 202412,4012,4011,9912,1812,162.201.100
18 ene 202412,3112,4212,1912,3312,312.002.700
17 ene 202412,1712,3212,0112,2812,263.162.300
16 ene 202412,6212,7112,3412,3712,353.312.700
12 ene 202413,0713,2112,8212,8612,842.124.500
11 ene 202412,7712,9012,5012,7112,693.059.200
10 ene 202412,5812,6712,4412,6012,581.542.200
09 ene 202412,8712,9112,4712,5212,503.434.200
08 ene 202412,7512,9712,7012,8412,821.615.200
05 ene 202412,8913,1912,8112,9912,972.237.200
04 ene 202412,8213,0612,7612,9212,901.662.100
03 ene 202412,8312,9712,7512,8412,822.818.500
02 ene 202413,4113,5613,0813,1013,082.497.000
29 dic 202313,5013,5613,3213,4713,452.073.700
28 dic 202313,9713,9913,5613,5913,572.538.000
27 dic 202313,9114,1713,8713,9913,962.162.500
26 dic 202313,9714,0713,7513,8813,851.478.700
22 dic 202314,1614,3613,9213,9313,902.339.500
21 dic 202313,9514,0013,7813,8413,811.732.100
20 dic 202314,1614,1813,6913,7013,671.920.600
19 dic 202313,7214,2613,6314,1314,102.428.000
18 dic 202313,7913,8813,6013,6513,622.708.900
15 dic 202313,9313,9313,6113,6413,626.063.500
14 dic 202314,2514,3413,7713,8813,854.013.400
13 dic 202313,2014,0213,1113,9913,964.279.700
12 dic 202313,4313,5013,1113,1413,123.608.900
11 dic 202313,4913,5513,2213,4313,413.818.800
08 dic 202313,7914,1513,5913,7713,744.148.300
07 dic 202314,2714,2714,0114,1614,132.255.600
06 dic 202314,3614,4114,1114,1514,122.302.700
05 dic 202314,4314,6314,1914,2414,213.027.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...