Mercados españoles cerrados

First Eagle Gold R3 (EAURX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,04-0,11 (-0,52%)
A partir del 09:00PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024------
18 abr 2024------
17 abr 2024------
16 abr 2024------
15 abr 2024------
12 abr 2024------
11 abr 2024------
10 abr 2024------
09 abr 2024------
08 abr 2024------
05 abr 2024------
04 abr 2024------
03 abr 2024------
02 abr 2024------
01 abr 2024------
28 mar 2024------
27 mar 2024------
26 mar 2024------
25 mar 2024------
22 mar 2024------
21 mar 2024------
20 mar 2024------
19 mar 2024------
18 mar 2024------
15 mar 2024------
14 mar 2024------
13 mar 2024------
12 mar 2024------
11 mar 2024------
08 mar 202421,0421,0421,0421,0421,04-
07 mar 202421,0421,0421,0421,0421,04-
06 mar 202421,0421,0421,0421,0421,04-
05 mar 202421,0421,0421,0421,0421,04-
04 mar 202421,0421,0421,0421,0421,04-
01 mar 202421,0421,0421,0421,0421,04-
29 feb 202421,0421,0421,0421,0421,04-
28 feb 202421,0421,0421,0421,0421,04-
27 feb 202421,1521,1521,1521,1521,15-
26 feb 202421,2921,2921,2921,2921,29-
23 feb 202421,5721,5721,5721,5721,57-
22 feb 202421,1621,1621,1621,1621,16-
21 feb 202421,6821,6821,6821,6821,68-
20 feb 202421,9521,9521,9521,9521,95-
16 feb 202421,8921,8921,8921,8921,89-
15 feb 202421,8121,8121,8121,8121,81-
14 feb 202421,2421,2421,2421,2421,24-
13 feb 202421,2021,2021,2021,2021,20-
12 feb 202422,1422,1422,1422,1422,14-
09 feb 202421,9721,9721,9721,9721,97-
08 feb 202422,1522,1522,1522,1522,15-
07 feb 202422,2822,2822,2822,2822,28-
06 feb 202422,4522,4522,4522,4522,45-
05 feb 202422,2822,2822,2822,2822,28-
02 feb 202422,7222,7222,7222,7222,72-
01 feb 202423,3223,3223,3223,3223,32-
31 ene 202422,7022,7022,7022,7022,70-
30 ene 202422,9122,9122,9122,9122,91-
29 ene 202422,9422,9422,9422,9422,94-
26 ene 202422,6722,6722,6722,6722,67-
25 ene 202422,7722,7722,7722,7722,77-
24 ene 202422,5822,5822,5822,5822,58-
23 ene 202422,9522,9522,9522,9522,95-
22 ene 202422,5922,5922,5922,5922,59-
19 ene 202422,6422,6422,6422,6422,64-
18 ene 202422,6222,6222,6222,6222,62-
17 ene 202422,5522,5522,5522,5522,55-
16 ene 202423,0923,0923,0923,0923,09-
12 ene 202423,8423,8423,8423,8423,84-
11 ene 202423,4523,4523,4523,4523,45-
10 ene 202423,6123,6123,6123,6123,61-
09 ene 202423,6523,6523,6523,6523,65-
08 ene 202423,9623,9623,9623,9623,96-
05 ene 202424,0024,0024,0024,0024,00-
04 ene 202423,9723,9723,9723,9723,97-
03 ene 202423,9923,9923,9923,9923,99-
02 ene 202424,4524,4524,4524,4524,45-
29 dic 202324,7324,7324,7324,7324,73-
28 dic 202324,8624,8624,8624,8624,86-
27 dic 202325,3125,3125,3125,3125,31-
26 dic 202325,0925,0925,0925,0925,09-
22 dic 202324,9824,9824,9824,9824,98-
21 dic 202324,8124,8124,8124,8124,81-
20 dic 202324,5024,5024,5024,5024,50-
19 dic 202324,9624,9624,9624,9624,96-
18 dic 202324,4124,4124,4124,4124,41-
15 dic 202324,4624,4624,4624,4624,46-
14 dic 202324,7524,7524,7524,7524,75-
13 dic 202324,3724,3724,3724,3724,37-
12 dic 202323,1623,1623,1623,1623,16-
11 dic 202323,6523,6523,6523,6523,65-
08 dic 202323,8823,8823,8823,8823,88-
07 dic 202324,3324,3324,3324,3324,33-
06 dic 202324,3824,3824,3824,3824,38-
05 dic 202324,4224,4224,4224,4224,42-
05 dic 20230.069 Dividendo
04 dic 202324,8824,8824,8824,8824,81-
01 dic 202325,4225,4225,4225,4225,35-
30 nov 202325,0225,0225,0225,0224,95-
29 nov 202325,0125,0125,0125,0124,94-
28 nov 202324,9724,9724,9724,9724,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...