Mercados españoles cerrados en 6 hrs 25 min

New Gold Inc. (NGD.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
2,5000-0,1100 (-4,21%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242,58002,63002,49002,50002,50001.532.200
01 may 20242,45002,68002,45002,61002,61004.120.400
30 abr 20242,45002,49002,38002,38002,38001.476.000
29 abr 20242,49002,55002,45002,53002,53001.053.000
26 abr 20242,52002,54002,45002,49002,4900718.400
25 abr 20242,37002,48002,33002,48002,48001.430.700
24 abr 20242,33002,37002,30002,36002,3600638.400
23 abr 20242,31002,41002,30002,35002,35002.135.400
22 abr 20242,31002,40002,29002,33002,33001.288.200
19 abr 20242,41002,43002,38002,41002,4100776.300
18 abr 20242,42002,49002,37002,41002,41001.050.500
17 abr 20242,41002,46002,37002,41002,41001.111.600
16 abr 20242,42002,47002,37002,40002,40001.833.600
15 abr 20242,50002,51002,42002,43002,43001.567.100
12 abr 20242,60002,67002,46002,49002,49002.531.200
11 abr 20242,50002,53002,45002,52002,52001.601.800
10 abr 20242,45002,55002,41002,48002,48002.253.700
09 abr 20242,45002,51002,43002,51002,51002.638.700
08 abr 20242,49002,54002,37002,39002,39001.981.100
05 abr 20242,35002,48002,34002,45002,45001.611.000
04 abr 20242,40002,42002,31002,34002,34001.557.000
03 abr 20242,29002,47002,29002,41002,41002.067.300
02 abr 20242,32002,34002,26002,31002,31001.388.700
01 abr 20242,37002,43002,28002,30002,30001.697.300
28 mar 20242,31002,33002,26002,28002,28001.094.200
27 mar 20242,15002,29002,14002,29002,29001.866.300
26 mar 20242,20002,23002,12002,13002,1300687.200
25 mar 20242,24002,26002,13002,16002,1600474.100
22 mar 20242,19002,24002,16002,20002,2000870.300
21 mar 20242,35002,36002,19002,21002,21002.000.100
20 mar 20242,18002,33002,18002,29002,29001.748.200
19 mar 20242,20002,24002,14002,17002,17001.590.500
18 mar 20242,30002,30002,21002,22002,2200851.900
15 mar 20242,25002,37002,24002,30002,30001.846.200
14 mar 20242,25002,31002,22002,27002,27001.314.200
13 mar 20242,21002,33002,19002,28002,28001.388.800
12 mar 20242,19002,29002,13002,19002,19001.845.100
11 mar 20242,02002,25002,02002,23002,23002.172.500
08 mar 20242,14002,14001,98002,03002,03002.692.900
07 mar 20242,01002,07001,97002,07002,07001.558.900
06 mar 20241,93002,01001,91002,00002,0000901.300
05 mar 20241,95002,04001,91001,92001,92001.748.100
04 mar 20241,84001,92001,79001,91001,91001.563.000
01 mar 20241,71001,82001,68001,82001,82002.047.200
29 feb 20241,63001,73001,63001,66001,66002.499.100
28 feb 20241,54001,62001,52001,60001,60001.353.800
27 feb 20241,50001,54001,50001,53001,5300594.900
26 feb 20241,51001,52001,49001,49001,4900657.100
23 feb 20241,50001,55001,50001,53001,53001.355.500
22 feb 20241,54001,54001,49001,50001,50001.393.200
21 feb 20241,56001,56001,54001,55001,5500380.500
20 feb 20241,60001,60001,55001,56001,5600756.200
16 feb 20241,56001,59001,54001,56001,5600848.900
15 feb 20241,54001,62001,54001,56001,56001.724.300
14 feb 20241,57001,65001,47001,54001,54003.140.100
13 feb 20241,65001,69001,61001,61001,61001.287.900
12 feb 20241,59001,69001,59001,67001,6700737.600
09 feb 20241,66001,66001,57001,58001,58001.380.000
08 feb 20241,70001,75001,68001,68001,6800657.000
07 feb 20241,74001,77001,70001,72001,72001.180.500
06 feb 20241,73001,75001,70001,74001,74001.081.300
05 feb 20241,68001,75001,67001,72001,72001.050.000
02 feb 20241,67001,74001,66001,72001,7200779.300
01 feb 20241,65001,74001,64001,74001,74001.382.000
31 ene 20241,61001,70001,58001,62001,62001.139.300
30 ene 20241,60001,67001,57001,60001,60002.395.100
29 ene 20241,68001,68001,50001,50001,50006.836.300
26 ene 20241,70001,71001,65001,66001,6600437.200
25 ene 20241,68001,72001,66001,70001,7000505.800
24 ene 20241,74001,76001,65001,66001,6600776.200
23 ene 20241,69001,72001,68001,72001,7200598.700
22 ene 20241,68001,72001,66001,67001,6700401.000
19 ene 20241,75001,75001,66001,71001,7100901.200
18 ene 20241,74001,77001,72001,74001,7400640.900
17 ene 20241,82001,83001,73001,74001,74001.007.300
16 ene 20241,85001,87001,83001,84001,8400611.400
15 ene 20241,86001,88001,85001,88001,8800320.200
12 ene 20241,82001,92001,82001,88001,88001.479.600
11 ene 20241,82001,82001,74001,81001,8100858.500
10 ene 20241,80001,83001,76001,82001,8200495.300
09 ene 20241,86001,87001,79001,80001,8000978.700
08 ene 20241,86001,91001,85001,87001,8700604.200
05 ene 20241,87001,94001,84001,92001,92001.247.200
04 ene 20241,86001,90001,84001,88001,8800596.100
03 ene 20241,86001,89001,82001,86001,8600859.600
02 ene 20241,92001,95001,88001,89001,8900683.000
29 dic 20231,93001,95001,89001,92001,9200549.200
28 dic 20232,03002,03001,94001,94001,9400998.700
27 dic 20232,00002,08002,00002,04002,0400796.000
22 dic 20232,06002,12002,02002,03002,03001.805.700
21 dic 20232,03002,05002,01002,03002,0300701.500
20 dic 20232,02002,04001,99002,00002,00001.479.300
19 dic 20231,95002,05001,95002,04002,04001.216.000
18 dic 20231,95001,96001,88001,95001,95001.633.800
15 dic 20232,04002,08001,91001,93001,930017.428.600
14 dic 20231,98002,07001,98002,03002,03001.899.900
13 dic 20231,84001,98001,82001,98001,98001.773.900
12 dic 20231,87001,89001,83001,84001,84001.366.400
11 dic 20231,85001,90001,81001,86001,8600857.300
08 dic 20231,92001,95001,88001,88001,88001.704.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...