Mercados españoles cerrados en 55 mins

Galiano Gold Inc. (GAU)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,8350+0,0650 (+3,67%)
A partir del 10:35AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 20241,78001,86001,76001,83501,8350992.764
20 may 20241,70001,79001,69001,77001,77002.352.400
17 may 20241,65001,75001,65001,69001,69001.563.100
16 may 20241,71001,71001,60001,64001,64002.141.500
15 may 20241,72001,75001,65001,73001,73001.159.300
14 may 20241,72001,75001,69001,71001,7100874.300
13 may 20241,78001,80001,71001,72001,72001.187.500
10 may 20241,77001,79001,70001,78001,78001.824.800
09 may 20241,78001,78001,69001,71001,71001.581.600
08 may 20241,74001,81001,71001,75001,75001.596.900
07 may 20241,79001,85001,73001,75001,75002.833.900
06 may 20241,71001,77001,69001,76001,76001.864.800
03 may 20241,70001,77001,61001,65001,65002.804.700
02 may 20241,69001,76001,63001,68001,68002.245.500
01 may 20241,62001,73001,59001,70001,70001.905.800
30 abr 20241,67001,68001,55001,60001,60002.676.300
29 abr 20241,60001,73001,60001,65001,65003.959.400
26 abr 20241,52001,58001,50001,58001,58001.199.200
25 abr 20241,44001,52001,39001,51001,51001.184.700
24 abr 20241,49001,51001,42001,43001,43001.002.200
23 abr 20241,40001,50001,38001,47001,47001.088.700
22 abr 20241,42001,47001,36001,46001,46001.641.700
19 abr 20241,50001,52001,45001,48001,4800958.600
18 abr 20241,52001,53001,46001,50001,50001.011.800
17 abr 20241,51001,55001,45001,50001,50001.984.400
16 abr 20241,37001,47001,37001,45001,45001.703.600
15 abr 20241,40001,44001,31001,41001,41004.370.800
12 abr 20241,54001,60001,42001,42001,42003.288.900
11 abr 20241,55001,56001,49001,54001,54001.178.600
10 abr 20241,47001,53001,39001,52001,52002.034.400
09 abr 20241,53001,56001,47001,53001,53001.023.500
08 abr 20241,59001,59001,44001,49001,49001.710.100
05 abr 20241,49001,58001,46001,55001,55001.791.500
04 abr 20241,48001,50001,44001,49001,49001.552.400
03 abr 20241,54001,54001,43001,52001,52002.098.400
02 abr 20241,40001,50001,32001,50001,50001.957.700
01 abr 20241,47001,53001,34001,38001,38002.697.300
28 mar 20241,34001,41001,28001,40001,40001.392.000
27 mar 20241,31001,33001,26001,31001,3100897.000
26 mar 20241,35001,35001,26001,30001,30001.058.000
25 mar 20241,21001,35001,19001,35001,35001.766.900
22 mar 20241,21001,21001,16001,17001,1700516.700
21 mar 20241,19001,23001,17001,21001,2100899.200
20 mar 20241,10001,18001,10001,15001,1500361.100
19 mar 20241,08001,14001,05001,11001,1100259.900
18 mar 20241,22001,22001,09001,13001,1300419.500
15 mar 20241,19001,20001,17001,20001,2000685.300
14 mar 20241,23001,23001,16001,19001,1900389.400
13 mar 20241,18001,23001,12001,23001,2300935.300
12 mar 20241,19001,19001,12001,17001,1700701.000
11 mar 20241,16001,19001,13001,19001,1900785.200
08 mar 20241,11001,18001,10001,15001,1500757.100
07 mar 20241,14001,15001,07001,11001,1100641.700
06 mar 20241,15001,15001,06001,13001,1300693.700
05 mar 20241,17001,19001,08001,12001,1200749.100
04 mar 20241,04001,18001,01001,14001,14001.306.100
01 mar 20240,96001,04000,91001,04001,0400566.300
29 feb 20240,97000,97000,94000,95000,9500205.500
28 feb 20240,91000,94000,91000,94000,9400246.900
27 feb 20240,90000,94000,89000,92000,9200471.700
26 feb 20240,89000,91000,89000,89000,8900127.100
23 feb 20240,93000,93000,89000,90000,9000331.100
22 feb 20240,99000,99000,90000,93000,9300441.600
21 feb 20241,00001,02000,97001,00001,0000301.900
20 feb 20240,93001,04000,93001,00001,0000757.200
16 feb 20240,90000,94000,81000,91000,9100736.600
15 feb 20240,90000,93000,89000,92000,9200347.800
14 feb 20240,89000,92000,89000,90000,9000224.700
13 feb 20240,92000,93000,89000,93000,9300245.700
12 feb 20240,97000,97000,91000,93000,9300307.700
09 feb 20240,90000,95000,90000,95000,9500170.200
08 feb 20240,90000,91000,89000,89000,8900256.500
07 feb 20240,89000,90000,87000,89000,890093.100
06 feb 20240,87000,90000,80000,89000,8900423.500
05 feb 20240,93000,93000,88000,88000,8800153.700
02 feb 20240,93000,94000,89000,93000,9300189.600
01 feb 20240,88000,96000,87000,96000,9600274.800
31 ene 20240,88000,91000,87000,87000,8700162.500
30 ene 20240,91000,92000,87000,88000,8800152.000
29 ene 20240,91000,92000,88000,90000,9000267.500
26 ene 20240,94000,94000,90000,90000,900076.300
25 ene 20240,89000,96000,88000,94000,9400205.300
24 ene 20240,89000,90000,86000,88000,8800133.100
23 ene 20240,89000,90000,87000,90000,9000184.500
22 ene 20240,87000,90000,87000,88000,8800178.100
19 ene 20240,93000,94000,87000,87000,8700335.600
18 ene 20240,94000,99000,90000,94000,9400569.400
17 ene 20241,01001,01000,92000,96000,9600611.200
16 ene 20241,04001,04000,99001,02001,0200510.400
12 ene 20240,98001,04000,96001,04001,0400337.400
11 ene 20241,00001,01000,95000,97000,9700360.800
10 ene 20241,02001,02000,98001,00001,0000283.100
09 ene 20241,08001,08001,00001,00001,0000674.300
08 ene 20240,98001,09000,97001,05001,05001.038.200
05 ene 20240,91000,98000,91000,98000,9800394.000
04 ene 20240,91000,93000,88000,92000,9200204.000
03 ene 20240,92000,92000,86000,90000,9000282.300
02 ene 20240,95000,95000,92000,94000,9400285.600
29 dic 20230,95000,95000,93000,94000,9400558.300
28 dic 20230,97000,97000,90000,93000,93001.022.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...