Mercados españoles cerrados

First Eagle Gold I (FEGIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,40-0,29 (-1,34%)
Al cierre: 08:05AM EST
Intervalo de fechas:
27 feb 2023 - 27 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 feb 2024------
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-
29 nov 202325,3325,3325,3325,3325,06-
28 nov 202325,2925,2925,2925,2925,02-
27 nov 202324,3724,3724,3724,3724,11-
24 nov 202324,0124,0124,0124,0123,75-
22 nov 202323,9423,9423,9423,9423,69-
21 nov 202323,9123,9123,9123,9123,66-
20 nov 202323,4523,4523,4523,4523,20-
17 nov 202323,5123,5123,5123,5123,26-
16 nov 202323,5523,5523,5523,5523,30-
15 nov 202323,3223,3223,3223,3223,07-
14 nov 202323,3523,3523,3523,3523,10-
13 nov 202322,5322,5322,5322,5322,29-
10 nov 202322,5622,5622,5622,5622,32-
09 nov 202322,7322,7322,7322,7322,49-
08 nov 202322,8022,8022,8022,8022,56-
07 nov 202323,3723,3723,3723,3723,12-
06 nov 202323,7923,7923,7923,7923,54-
03 nov 202324,0124,0124,0124,0123,75-
02 nov 202323,3523,3523,3523,3523,10-
01 nov 202323,1523,1523,1523,1522,90-
31 oct 202323,0823,0823,0823,0822,83-
30 oct 202323,5123,5123,5123,5123,26-
27 oct 202323,7423,7423,7423,7423,49-
26 oct 202323,3423,3423,3423,3423,09-
25 oct 202323,4323,4323,4323,4323,18-
24 oct 202323,7123,7123,7123,7123,46-
23 oct 202323,7123,7123,7123,7123,46-
20 oct 202323,8223,8223,8223,8223,57-
19 oct 202323,7823,7823,7823,7823,53-
18 oct 202323,6923,6923,6923,6923,44-
17 oct 202323,7423,7423,7423,7423,49-
16 oct 202323,4723,4723,4723,4723,22-
13 oct 202323,3723,3723,3723,3723,12-
12 oct 202322,6222,6222,6222,6222,38-
11 oct 202322,9922,9922,9922,9922,75-
10 oct 202322,7422,7422,7422,7422,50-
09 oct 202322,5822,5822,5822,5822,34-
06 oct 202322,2522,2522,2522,2522,01-
05 oct 202321,8921,8921,8921,8921,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...