Mercados españoles cerrados en 49 mins

China Gold International Resources Corp. Ltd. (CGG.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
9,25+0,04 (+0,43%)
A partir del 10:14AM EDT. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20249,259,259,229,259,255300
16 may 20249,109,219,089,219,2111.900
15 may 20248,818,998,818,978,976100
14 may 20248,818,828,818,828,821900
13 may 20248,818,878,798,828,8213.100
10 may 20248,808,998,808,908,9018.900
09 may 20248,708,808,708,788,7823.000
08 may 20248,568,708,568,708,7011.700
07 may 20248,548,608,528,608,6022.100
06 may 20248,088,338,088,308,3024.000
03 may 20247,877,947,877,947,942900
02 may 20248,008,027,988,028,021800
01 may 20247,868,017,868,018,014000
30 abr 20248,098,097,887,887,8816.200
29 abr 20248,298,298,158,208,2019.300
26 abr 20248,138,468,138,418,4112.300
25 abr 20247,918,137,918,068,067800
24 abr 20248,048,088,028,028,025300
23 abr 20248,308,308,048,088,0821.300
22 abr 20248,488,488,308,308,307800
19 abr 20248,358,548,358,498,492500
18 abr 20248,408,418,358,358,3510.700
17 abr 20248,468,468,408,408,402500
16 abr 20248,508,508,398,508,505200
15 abr 20248,448,698,448,558,558000
12 abr 20248,868,988,568,598,5919.600
11 abr 20248,628,638,428,558,5524.100
10 abr 20248,558,768,558,748,7416.600
09 abr 20248,938,938,758,808,804800
08 abr 20248,918,958,868,948,946500
05 abr 20248,888,898,588,738,7320.900
04 abr 20248,929,078,929,009,0024.700
03 abr 20248,699,128,699,069,0627.200
02 abr 20248,528,528,418,488,488200
01 abr 20248,678,708,628,658,656900
28 mar 20248,528,658,528,648,649100
27 mar 20248,368,538,358,528,527200
26 mar 20248,488,518,388,398,397200
25 mar 20248,318,528,318,488,4830.300
22 mar 20248,328,368,318,318,315900
21 mar 20248,318,408,248,328,3213.900
20 mar 20248,078,248,078,228,228700
19 mar 20248,068,068,048,058,058000
18 mar 20248,048,108,048,098,096000
15 mar 20247,908,147,908,128,1239.200
14 mar 20247,447,797,447,767,768000
13 mar 20247,167,737,167,437,4325.100
12 mar 20247,287,287,017,067,0646.900
11 mar 20247,347,647,347,547,5426.900
08 mar 20247,167,207,137,207,2015.400
07 mar 20247,017,207,007,067,0650.900
06 mar 20247,007,006,986,996,9913.000
05 mar 20246,887,016,886,996,9923.500
04 mar 20246,746,896,746,866,8610.000
01 mar 20246,506,706,506,696,6926.600
29 feb 20246,346,436,346,436,432800
28 feb 20246,286,296,286,296,292000
27 feb 20246,456,456,376,376,37600
26 feb 20246,456,456,346,416,4116.300
23 feb 20246,356,526,356,526,5214.500
22 feb 20246,226,346,226,326,3211.600
21 feb 20246,196,196,036,106,109000
20 feb 20245,706,065,706,046,0436.300
16 feb 20245,495,665,495,645,644400
15 feb 20245,375,465,375,465,462400
14 feb 20245,355,405,355,405,40500
13 feb 20245,305,345,235,335,339100
12 feb 20245,345,395,345,375,376100
09 feb 20245,445,455,355,355,355600
08 feb 20245,455,495,455,465,462100
07 feb 20245,455,475,455,455,452200
06 feb 20245,415,625,415,555,555700
05 feb 20245,485,485,265,385,387300
02 feb 20245,555,555,555,555,55400
01 feb 20245,565,655,545,655,652300
31 ene 20245,655,705,595,595,591800
30 ene 20245,685,835,685,835,83300
29 ene 20245,725,755,715,755,751200
26 ene 20245,785,785,755,755,75500
25 ene 20245,745,955,745,955,9513.900
24 ene 20245,595,655,595,655,654100
23 ene 20245,445,525,445,505,501500
22 ene 20245,565,575,425,435,4314.100
19 ene 20245,645,645,565,605,606300
18 ene 20245,865,865,695,715,71800
17 ene 20245,765,765,575,605,605000
16 ene 20245,945,945,885,885,881500
15 ene 20245,996,035,956,006,007000
12 ene 20245,715,885,715,875,874500
11 ene 20245,685,685,625,625,622700
10 ene 20245,565,755,565,675,67700
09 ene 20245,815,825,785,815,815400
08 ene 20245,755,845,755,845,842100
05 ene 20245,535,885,535,815,813600
04 ene 20245,755,755,675,675,675200
03 ene 20245,815,815,815,815,81-
02 ene 20245,655,915,655,815,818400
29 dic 20235,555,585,505,585,582100
28 dic 20235,695,695,585,585,582000
27 dic 20235,475,745,475,695,694400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...