Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0871 +0,0001 (+0,01%) Petróleo Brent
83,60 +0,33 (+0,40%) Oro
2.415,50 +30,00 (+1,26%) Bitcoin EUR
61.744,57 +1.737,25 (+2,90%)
GoGold Resources Inc. (GGD.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
A partir del 12:50PM EDT. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,7000 | 1,7850 | 1,6500 | 1,7300 | 1,7300 | 675.567 |
| 16 may 2024 | 1,6500 | 1,6700 | 1,6000 | 1,6500 | 1,6500 | 835.400 |
| 15 may 2024 | 1,6300 | 1,6800 | 1,6000 | 1,6300 | 1,6300 | 667.300 |
| 14 may 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5900 | 1,5900 | 631.200 |
| 13 may 2024 | 1,4800 | 1,5500 | 1,4700 | 1,5400 | 1,5400 | 1.022.100 |
| 10 may 2024 | 1,4800 | 1,5000 | 1,4600 | 1,4900 | 1,4900 | 489.500 |
| 09 may 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4600 | 1,4600 | 1.561.700 |
| 08 may 2024 | 1,3900 | 1,4100 | 1,3700 | 1,4100 | 1,4100 | 483.400 |
| 07 may 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 185.300 |
| 06 may 2024 | 1,3500 | 1,3900 | 1,3400 | 1,3800 | 1,3800 | 469.300 |
| 03 may 2024 | 1,3300 | 1,3550 | 1,3200 | 1,3200 | 1,3200 | 266.000 |
| 02 may 2024 | 1,3600 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 519.500 |
| 01 may 2024 | 1,4000 | 1,4300 | 1,3700 | 1,3900 | 1,3900 | 332.700 |
| 30 abr 2024 | 1,4000 | 1,4150 | 1,3700 | 1,3800 | 1,3800 | 1.128.100 |
| 29 abr 2024 | 1,4900 | 1,5350 | 1,4100 | 1,4200 | 1,4200 | 802.000 |
| 26 abr 2024 | 1,4200 | 1,4900 | 1,3950 | 1,4900 | 1,4900 | 924.300 |
| 25 abr 2024 | 1,3100 | 1,3750 | 1,2900 | 1,3700 | 1,3700 | 362.200 |
| 24 abr 2024 | 1,3200 | 1,3400 | 1,2900 | 1,3100 | 1,3100 | 310.200 |
| 23 abr 2024 | 1,2800 | 1,3450 | 1,2750 | 1,3300 | 1,3300 | 312.100 |
| 22 abr 2024 | 1,3000 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 970.400 |
| 19 abr 2024 | 1,3500 | 1,3600 | 1,3250 | 1,3500 | 1,3500 | 1.305.100 |
| 18 abr 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 540.700 |
| 17 abr 2024 | 1,4000 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 588.600 |
| 16 abr 2024 | 1,3800 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | 524.800 |
| 15 abr 2024 | 1,4500 | 1,4500 | 1,3650 | 1,4100 | 1,4100 | 641.500 |
| 12 abr 2024 | 1,5600 | 1,5900 | 1,4000 | 1,4300 | 1,4300 | 979.100 |
| 11 abr 2024 | 1,5200 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 389.100 |
| 10 abr 2024 | 1,4500 | 1,5500 | 1,4150 | 1,5400 | 1,5400 | 680.200 |
| 09 abr 2024 | 1,4800 | 1,5400 | 1,4400 | 1,4700 | 1,4700 | 713.300 |
| 08 abr 2024 | 1,4900 | 1,5100 | 1,4400 | 1,4700 | 1,4700 | 477.600 |
| 05 abr 2024 | 1,3900 | 1,5100 | 1,3900 | 1,4900 | 1,4900 | 822.800 |
| 04 abr 2024 | 1,3800 | 1,4700 | 1,3500 | 1,4000 | 1,4000 | 980.100 |
| 03 abr 2024 | 1,3400 | 1,3900 | 1,3050 | 1,3600 | 1,3600 | 1.518.600 |
| 02 abr 2024 | 1,2700 | 1,2950 | 1,2600 | 1,2900 | 1,2900 | 1.157.300 |
| 01 abr 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 750.100 |
| 28 mar 2024 | 1,1700 | 1,2700 | 1,1700 | 1,2300 | 1,2300 | 1.272.500 |
| 27 mar 2024 | 1,1200 | 1,1850 | 1,1200 | 1,1800 | 1,1800 | 428.600 |
| 26 mar 2024 | 1,1500 | 1,1650 | 1,1400 | 1,1500 | 1,1500 | 227.900 |
| 25 mar 2024 | 1,1600 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 235.800 |
| 22 mar 2024 | 1,2100 | 1,2100 | 1,1400 | 1,1600 | 1,1600 | 310.100 |
| 21 mar 2024 | 1,2400 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 551.400 |
| 20 mar 2024 | 1,1700 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | 431.000 |
| 19 mar 2024 | 1,2200 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 162.800 |
| 18 mar 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 194.600 |
| 15 mar 2024 | 1,2000 | 1,2700 | 1,1900 | 1,2300 | 1,2300 | 376.700 |
| 14 mar 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 141.500 |
| 13 mar 2024 | 1,2200 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 335.800 |
| 12 mar 2024 | 1,1800 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 188.500 |
| 11 mar 2024 | 1,1500 | 1,2200 | 1,1500 | 1,2000 | 1,2000 | 825.700 |
| 08 mar 2024 | 1,1600 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 431.200 |
| 07 mar 2024 | 1,1400 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 167.000 |
| 06 mar 2024 | 1,1400 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 685.200 |
| 05 mar 2024 | 1,1600 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 485.100 |
| 04 mar 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 633.300 |
| 01 mar 2024 | 0,9900 | 1,0950 | 0,9800 | 1,0900 | 1,0900 | 668.400 |
| 29 feb 2024 | 0,9900 | 1,0100 | 0,9600 | 0,9900 | 0,9900 | 5.988.000 |
| 28 feb 2024 | 1,0000 | 1,0300 | 0,9800 | 1,0100 | 1,0100 | 332.300 |
| 27 feb 2024 | 1,0000 | 1,0200 | 0,9750 | 1,0200 | 1,0200 | 231.600 |
| 26 feb 2024 | 0,9700 | 1,0000 | 0,9400 | 1,0000 | 1,0000 | 519.700 |
| 23 feb 2024 | 0,9900 | 1,0000 | 0,9550 | 0,9900 | 0,9900 | 322.100 |
| 22 feb 2024 | 1,0100 | 1,0200 | 0,9600 | 0,9700 | 0,9700 | 721.500 |
| 21 feb 2024 | 1,0700 | 1,0700 | 1,0100 | 1,0200 | 1,0200 | 470.800 |
| 20 feb 2024 | 1,1600 | 1,1600 | 1,0600 | 1,0800 | 1,0800 | 1.090.600 |
| 16 feb 2024 | 1,1500 | 1,1650 | 1,1300 | 1,1300 | 1,1300 | 509.600 |
| 15 feb 2024 | 1,1800 | 1,2050 | 1,1500 | 1,1600 | 1,1600 | 343.300 |
| 14 feb 2024 | 1,1500 | 1,1900 | 1,1300 | 1,1500 | 1,1500 | 386.400 |
| 13 feb 2024 | 1,1700 | 1,1900 | 1,1200 | 1,1600 | 1,1600 | 624.200 |
| 12 feb 2024 | 1,2000 | 1,2350 | 1,1700 | 1,1700 | 1,1700 | 346.800 |
| 09 feb 2024 | 1,2200 | 1,2250 | 1,2000 | 1,2000 | 1,2000 | 183.600 |
| 08 feb 2024 | 1,2200 | 1,2400 | 1,2050 | 1,2100 | 1,2100 | 140.500 |
| 07 feb 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 201.800 |
| 06 feb 2024 | 1,2800 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 277.500 |
| 05 feb 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | 163.500 |
| 02 feb 2024 | 1,3000 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 284.300 |
| 01 feb 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 216.500 |
| 31 ene 2024 | 1,3200 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 347.200 |
| 30 ene 2024 | 1,3900 | 1,3900 | 1,2900 | 1,3200 | 1,3200 | 548.100 |
| 29 ene 2024 | 1,2900 | 1,4700 | 1,2350 | 1,4700 | 1,4700 | 4.596.400 |
| 26 ene 2024 | 1,2700 | 1,2900 | 1,2250 | 1,2700 | 1,2700 | 316.000 |
| 25 ene 2024 | 1,3200 | 1,3200 | 1,2350 | 1,2800 | 1,2800 | 274.300 |
| 24 ene 2024 | 1,2200 | 1,3100 | 1,1800 | 1,3000 | 1,3000 | 502.800 |
| 23 ene 2024 | 1,1800 | 1,2300 | 1,1500 | 1,2200 | 1,2200 | 423.300 |
| 22 ene 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 182.000 |
| 19 ene 2024 | 1,2100 | 1,2100 | 1,1650 | 1,2000 | 1,2000 | 277.900 |
| 18 ene 2024 | 1,1700 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 492.500 |
| 17 ene 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 343.200 |
| 16 ene 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 238.800 |
| 15 ene 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 107.400 |
| 12 ene 2024 | 1,2500 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 497.200 |
| 11 ene 2024 | 1,2500 | 1,2550 | 1,2000 | 1,2300 | 1,2300 | 443.600 |
| 10 ene 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 212.100 |
| 09 ene 2024 | 1,2600 | 1,2800 | 1,2350 | 1,2600 | 1,2600 | 261.300 |
| 08 ene 2024 | 1,2700 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 179.300 |
| 05 ene 2024 | 1,2200 | 1,3100 | 1,2200 | 1,3000 | 1,3000 | 730.100 |
| 04 ene 2024 | 1,2700 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 309.500 |
| 03 ene 2024 | 1,3100 | 1,3200 | 1,2500 | 1,2700 | 1,2700 | 393.600 |
| 02 ene 2024 | 1,3200 | 1,3950 | 1,3200 | 1,3300 | 1,3300 | 405.800 |
| 29 dic 2023 | 1,3700 | 1,3900 | 1,3300 | 1,3500 | 1,3500 | 433.600 |
| 28 dic 2023 | 1,4600 | 1,4900 | 1,3800 | 1,3800 | 1,3800 | 792.200 |
| 27 dic 2023 | 1,4100 | 1,4700 | 1,3300 | 1,4600 | 1,4600 | 1.240.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.