Mercados españoles cerrados en 3 hrs 2 min

First Eagle Gold I (FEGIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,08+0,26 (+1,01%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202426,0826,0826,0826,0826,08-
22 abr 202425,8225,8225,8225,8225,82-
19 abr 202426,7026,7026,7026,7026,70-
18 abr 202426,5426,5426,5426,5426,54-
17 abr 202426,4726,4726,4726,4726,47-
16 abr 202426,1426,1426,1426,1426,14-
15 abr 202426,4126,4126,4126,4126,41-
12 abr 202426,5726,5726,5726,5726,57-
11 abr 202426,9426,9426,9426,9426,94-
10 abr 202426,5026,5026,5026,5026,50-
09 abr 202426,8226,8226,8226,8226,82-
08 abr 202426,4726,4726,4726,4726,47-
05 abr 202426,5826,5826,5826,5826,58-
04 abr 202425,9425,9425,9425,9425,94-
03 abr 202426,2226,2226,2226,2226,22-
02 abr 202425,6625,6625,6625,6625,66-
01 abr 202425,2325,2325,2325,2325,23-
28 mar 202424,9824,9824,9824,9824,98-
27 mar 202424,5024,5024,5024,5024,50-
26 mar 202423,6723,6723,6723,6723,67-
25 mar 202423,6523,6523,6523,6523,65-
22 mar 202423,5823,5823,5823,5823,58-
21 mar 202423,8423,8423,8423,8423,84-
20 mar 202423,9623,9623,9623,9623,96-
19 mar 202423,2223,2223,2223,2223,22-
18 mar 202423,6423,6423,6423,6423,64-
15 mar 202423,8423,8423,8423,8423,84-
14 mar 202423,8123,8123,8123,8123,81-
13 mar 202424,0924,0924,0924,0924,09-
12 mar 202423,6423,6423,6423,6423,64-
11 mar 202424,0624,0624,0624,0624,06-
08 mar 202423,8123,8123,8123,8123,81-
07 mar 202423,8223,8223,8223,8223,82-
06 mar 202423,5423,5423,5423,5423,54-
05 mar 202423,2323,2323,2323,2323,23-
04 mar 202423,0523,0523,0523,0523,05-
01 mar 202422,2422,2422,2422,2422,24-
29 feb 202421,6321,6321,6321,6321,63-
28 feb 202421,1421,1421,1421,1421,14-
27 feb 202421,2621,2621,2621,2621,26-
26 feb 202421,4021,4021,4021,4021,40-
23 feb 202421,6921,6921,6921,6921,69-
22 feb 202421,2821,2821,2821,2821,28-
21 feb 202421,8121,8121,8121,8121,81-
20 feb 202422,0822,0822,0822,0822,08-
16 feb 202422,0222,0222,0222,0222,02-
15 feb 202421,9421,9421,9421,9421,94-
14 feb 202421,3721,3721,3721,3721,37-
13 feb 202421,3321,3321,3321,3321,33-
12 feb 202422,2822,2822,2822,2822,28-
09 feb 202422,1022,1022,1022,1022,10-
08 feb 202422,2822,2822,2822,2822,28-
07 feb 202422,4222,4222,4222,4222,42-
06 feb 202422,5822,5822,5822,5822,58-
05 feb 202422,4122,4122,4122,4122,41-
02 feb 202422,8522,8522,8522,8522,85-
01 feb 202423,4623,4623,4623,4623,46-
31 ene 202422,8322,8322,8322,8322,83-
30 ene 202423,0423,0423,0423,0423,04-
29 ene 202423,0823,0823,0823,0823,08-
26 ene 202422,8022,8022,8022,8022,80-
25 ene 202422,9022,9022,9022,9022,90-
24 ene 202422,7122,7122,7122,7122,71-
23 ene 202423,0823,0823,0823,0823,08-
22 ene 202422,7222,7222,7222,7222,72-
19 ene 202422,7622,7622,7622,7622,76-
18 ene 202422,7522,7522,7522,7522,75-
17 ene 202422,6722,6722,6722,6722,67-
16 ene 202423,2223,2223,2223,2223,22-
12 ene 202423,9723,9723,9723,9723,97-
11 ene 202423,5823,5823,5823,5823,58-
10 ene 202423,7423,7423,7423,7423,74-
09 ene 202423,7823,7823,7823,7823,78-
08 ene 202424,0924,0924,0924,0924,09-
05 ene 202424,1324,1324,1324,1324,13-
04 ene 202424,1024,1024,1024,1024,10-
03 ene 202424,1124,1124,1124,1124,11-
02 ene 202424,5824,5824,5824,5824,58-
29 dic 202324,8624,8624,8624,8624,86-
28 dic 202324,9924,9924,9924,9924,99-
27 dic 202325,4425,4425,4425,4425,44-
26 dic 202325,2225,2225,2225,2225,22-
22 dic 202325,1125,1125,1125,1125,11-
21 dic 202324,9424,9424,9424,9424,94-
20 dic 202324,6324,6324,6324,6324,63-
19 dic 202325,0925,0925,0925,0925,09-
18 dic 202324,5424,5424,5424,5424,54-
15 dic 202324,5824,5824,5824,5824,58-
14 dic 202324,8724,8724,8724,8724,87-
13 dic 202324,4924,4924,4924,4924,49-
12 dic 202323,2723,2723,2723,2723,27-
11 dic 202323,7723,7723,7723,7723,77-
08 dic 202324,0024,0024,0024,0024,00-
07 dic 202324,4524,4524,4524,4524,45-
06 dic 202324,5024,5024,5024,5024,50-
05 dic 202324,5424,5424,5424,5424,54-
05 dic 20230.268 Dividendo
04 dic 202325,2025,2025,2025,2024,93-
01 dic 202325,7425,7425,7425,7425,47-
30 nov 202325,3325,3325,3325,3325,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...