Mercados españoles abiertos en 21 mins

Jaguar Mining Inc. (JAG.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
3,0800+0,1700 (+5,84%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 20242,93003,14002,79003,08003,080099.600
12 abr 20242,75003,00002,75002,91002,9100179.700
11 abr 20242,70002,72002,62002,72002,720046.700
10 abr 20242,73002,73002,65002,69002,690062.200
09 abr 20242,71002,74002,70002,74002,740070.000
08 abr 20242,70002,71002,65002,68002,680049.400
05 abr 20242,68002,71002,63002,66002,6600121.500
04 abr 20242,75002,75002,67002,67002,6700119.700
03 abr 20242,79002,79002,68002,70002,700077.400
02 abr 20242,74002,83002,74002,79002,790082.600
01 abr 20242,66002,73002,65002,68002,680074.700
28 mar 20242,53002,66002,53002,62002,6200113.400
27 mar 20242,50002,52002,45002,50002,500045.600
26 mar 20242,35002,48002,29002,44002,4400123.800
25 mar 20242,34002,44002,26002,28002,280027.400
22 mar 20242,40002,40002,33002,34002,340020.700
21 mar 20242,39002,45002,33002,35002,350037.100
20 mar 20242,23002,39002,22002,37002,370034.800
19 mar 20242,20002,25002,20002,24002,240056.000
18 mar 20242,21002,23002,20002,21002,210025.600
15 mar 20242,16002,24002,15002,22002,220030.600
14 mar 20242,30002,30002,20002,20002,200027.100
13 mar 20242,23002,29002,16002,29002,2900121.600
12 mar 20242,21002,23002,15002,22002,220046.200
11 mar 20242,09002,23002,05002,20002,2000203.200
08 mar 20242,06002,06001,95002,00002,000037.400
07 mar 20242,02002,04001,97002,04002,040034.500
06 mar 20242,01002,03001,91001,92001,920067.800
05 mar 20242,03002,10002,01002,01002,010052.600
04 mar 20241,88002,00001,88002,00002,0000100.200
01 mar 20241,80001,89001,79001,88001,880091.500
29 feb 20241,74001,80001,72001,80001,800048.000
28 feb 20241,58001,70001,57001,67001,670029.900
27 feb 20241,62001,65001,52001,52001,520017.200
26 feb 20241,66001,67001,61001,62001,62007200
23 feb 20241,67001,67001,57001,67001,670020.300
22 feb 20241,53001,68001,43001,68001,680042.200
21 feb 20241,57001,57001,51001,53001,530011.100
20 feb 20241,56001,60001,52001,56001,560015.200
16 feb 20241,55001,61001,55001,60001,60009400
15 feb 20241,61001,61001,55001,55001,550026.500
14 feb 20241,60001,61001,57001,59001,590019.000
13 feb 20241,68001,68001,61001,62001,620020.500
12 feb 20241,67001,68001,65001,65001,65005900
09 feb 20241,71001,71001,63001,67001,670046.300
08 feb 20241,71001,73001,71001,72001,720011.200
07 feb 20241,73001,75001,71001,71001,710011.900
06 feb 20241,80001,80001,74001,75001,750026.400
05 feb 20241,81001,81001,75001,76001,760031.400
02 feb 20241,86001,87001,80001,81001,810040.800
01 feb 20241,85001,91001,84001,86001,860022.200
31 ene 20241,84001,90001,83001,86001,860012.500
30 ene 20241,84001,85001,79001,83001,830017.400
29 ene 20241,82001,89001,80001,83001,830022.800
26 ene 20241,80001,82001,76001,77001,770027.300
25 ene 20241,85001,87001,81001,82001,820015.100
24 ene 20241,92001,92001,82001,84001,840027.200
23 ene 20241,79001,91001,75001,91001,910028.700
22 ene 20241,79001,79001,70001,70001,700033.800
19 ene 20241,82001,85001,72001,76001,760036.700
18 ene 20241,69001,80001,68001,76001,760027.900
17 ene 20241,89001,89001,69001,70001,700024.800
16 ene 20241,85001,89001,76001,76001,760025.000
15 ene 20241,67001,86001,66001,82001,820034.400
12 ene 20241,58001,65001,58001,64001,640014.600
11 ene 20241,59001,60001,53001,57001,570017.500
10 ene 20241,68001,68001,50001,58001,580077.000
09 ene 20241,70001,70001,63001,64001,64006600
08 ene 20241,72001,72001,66001,66001,660015.700
05 ene 20241,71001,77001,70001,74001,74008600
04 ene 20241,72001,76001,70001,73001,730025.200
03 ene 20241,84001,84001,75001,76001,760028.900
02 ene 20241,81001,84001,78001,81001,810011.000
29 dic 20231,79001,79001,73001,76001,760033.800
28 dic 20231,87001,87001,76001,76001,760021.100
27 dic 20231,81001,90001,80001,87001,870024.600
22 dic 20231,77001,89001,71001,79001,790053.900
21 dic 20231,85001,85001,75001,75001,750025.200
20 dic 20231,93002,00001,85001,85001,850021.500
19 dic 20231,87001,94001,87001,92001,92007100
18 dic 20231,94002,03001,86001,87001,870025.100
15 dic 20232,09002,12001,98002,01002,010017.500
14 dic 20232,15002,26002,00002,05002,0500186.900
13 dic 20231,90002,10001,90002,09002,090026.900
12 dic 20231,98001,99001,90001,93001,930059.600
11 dic 20232,00002,00001,97001,98001,980026.000
08 dic 20232,03002,03001,99002,00002,000010.400
07 dic 20232,01002,03001,98002,00002,000027.400
06 dic 20232,00002,03002,00002,02002,020022.200
05 dic 20232,04002,04001,97001,97001,970032.500
04 dic 20232,01002,03001,98002,01002,010034.500
01 dic 20231,88002,01001,88002,01002,010052.200
30 nov 20232,03002,03001,80001,83001,8300131.900
29 nov 20232,00002,04001,99002,01002,010041.000
28 nov 20231,89002,08001,88002,00002,000069.700
27 nov 20231,76001,85001,76001,85001,8500105.000
24 nov 20231,72001,82001,72001,79001,790027.500
23 nov 20231,69001,72001,69001,70001,70006500
22 nov 20231,70001,72001,69001,71001,710020.500
21 nov 20231,70001,76001,70001,74001,740041.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...