Mercados españoles abiertos en 8 hrs 39 min

Centerra Gold Inc. (CG.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
9,83+0,35 (+3,69%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20249,619,949,609,839,831.729.800
16 may 20249,049,539,049,489,48983.200
15 may 20249,069,248,959,159,15808.400
14 may 20249,129,288,878,918,91848.500
13 may 20248,949,008,798,888,88399.300
10 may 20249,099,128,979,029,02418.300
09 may 20249,009,068,929,009,00494.300
08 may 20248,839,038,838,988,98551.300
07 may 20248,728,988,728,938,93527.300
06 may 20248,498,768,498,728,72995.300
03 may 20248,328,428,228,368,36716.800
02 may 20248,358,418,238,288,28357.800
01 may 20248,448,598,358,448,44308.400
30 abr 20248,408,548,358,388,38542.700
29 abr 20248,718,788,538,598,59498.000
26 abr 20248,668,828,568,688,68392.900
25 abr 20248,528,648,428,588,58601.100
24 abr 20248,648,738,498,528,52414.000
23 abr 20248,238,678,228,658,65573.000
22 abr 20248,228,538,198,308,301.202.800
19 abr 20248,368,528,308,518,51625.000
18 abr 20248,488,498,338,358,35914.400
17 abr 20248,338,488,268,358,35716.800
16 abr 20248,178,298,068,218,21813.700
15 abr 20248,348,378,188,278,27963.000
12 abr 20248,558,648,198,278,271.145.900
11 abr 20248,358,428,208,388,38778.800
10 abr 20248,078,368,008,298,29610.400
09 abr 20248,318,478,228,258,25980.600
08 abr 20248,368,508,188,208,20628.300
05 abr 20248,348,518,308,348,34771.900
04 abr 20248,218,528,158,358,35838.900
03 abr 20248,108,238,048,188,18921.100
02 abr 20248,138,148,018,108,10575.400
01 abr 20248,118,177,998,078,07440.800
28 mar 20247,988,027,888,008,00440.700
27 mar 20247,928,007,787,897,89680.900
26 mar 20247,867,927,747,837,83485.500
25 mar 20247,777,847,687,737,73358.200
22 mar 20247,747,817,687,707,70334.300
21 mar 20247,958,027,807,817,81402.100
20 mar 20247,477,877,467,837,83734.600
19 mar 20247,667,687,427,497,49488.600
18 mar 20247,707,757,627,667,66332.500
15 mar 20247,667,797,617,667,661.090.400
14 mar 20247,767,827,667,687,68420.100
13 mar 20247,657,897,657,837,83616.300
12 mar 20247,517,657,427,627,62375.800
12 mar 20240.07 Dividendo
11 mar 20247,557,727,537,667,59505.000
08 mar 20247,637,697,547,567,49554.400
07 mar 20247,587,677,447,647,57542.100
06 mar 20247,387,467,307,437,36776.300
05 mar 20247,317,367,197,307,23737.100
04 mar 20247,117,237,017,217,14753.900
01 mar 20246,817,146,807,006,941.134.400
29 feb 20246,867,006,796,816,75768.600
28 feb 20246,836,916,666,776,71335.800
27 feb 20247,037,056,876,916,85439.900
26 feb 20246,937,006,746,966,90528.300
23 feb 20247,007,026,536,886,822.148.100
22 feb 20247,057,056,876,966,90265.700
21 feb 20246,927,116,807,056,99462.300
20 feb 20246,907,056,786,896,83351.900
16 feb 20246,906,956,766,876,81286.900
15 feb 20246,656,896,646,826,76329.200
14 feb 20246,396,606,266,586,52906.300
13 feb 20246,696,696,076,146,081.026.600
12 feb 20246,746,906,716,836,77240.000
09 feb 20246,886,946,796,806,74662.600
08 feb 20247,037,106,866,876,81212.100
07 feb 20247,217,287,057,087,02299.200
06 feb 20247,137,337,107,247,17238.800
05 feb 20247,137,197,047,127,05246.900
02 feb 20247,127,267,087,217,14189.300
01 feb 20247,217,307,077,287,21236.900
31 ene 20247,247,327,067,097,03285.700
30 ene 20247,377,387,217,217,14138.300
29 ene 20247,307,347,227,287,21163.100
26 ene 20247,387,427,237,257,18176.800
25 ene 20247,457,507,307,417,34224.200
24 ene 20247,597,607,137,357,28413.700
23 ene 20247,297,537,227,527,45398.300
22 ene 20247,207,337,147,297,22138.300
19 ene 20247,267,267,117,217,14244.500
18 ene 20247,237,287,167,277,20203.500
17 ene 20247,347,357,167,197,12271.200
16 ene 20247,487,567,367,377,30281.000
15 ene 20247,557,707,537,597,52154.700
12 ene 20247,257,627,257,607,53556.000
11 ene 20247,317,387,067,087,02306.700
10 ene 20247,387,427,277,317,24359.700
09 ene 20247,407,457,327,357,28226.900
08 ene 20247,617,627,377,397,32372.800
05 ene 20247,627,747,567,647,57284.500
04 ene 20247,497,667,417,647,57255.400
03 ene 20247,557,647,477,497,42320.500
02 ene 20247,918,017,697,747,67247.600
29 dic 20238,008,007,817,917,84310.700
28 dic 20238,188,208,048,057,98230.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...