Mercados españoles cerrados en 36 mins

First Eagle Global A (SGENX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
67,39-0,02 (-0,03%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024------
08 may 202467,3967,3967,3967,3967,39-
07 may 202467,4167,4167,4167,4167,41-
06 may 202467,3867,3867,3867,3867,38-
03 may 202466,9266,9266,9266,9266,92-
02 may 202466,5066,5066,5066,5066,50-
01 may 202465,9365,9365,9365,9365,93-
30 abr 202465,8965,8965,8965,8965,89-
29 abr 202466,6866,6866,6866,6866,68-
26 abr 202466,5066,5066,5066,5066,50-
25 abr 202466,1766,1766,1766,1766,17-
24 abr 202466,4666,4666,4666,4666,46-
23 abr 202466,3266,3266,3266,3266,32-
22 abr 202465,8865,8865,8865,8865,88-
19 abr 202465,6765,6765,6765,6765,67-
18 abr 202465,5665,5665,5665,5665,56-
17 abr 202465,5265,5265,5265,5265,52-
16 abr 202465,6765,6765,6765,6765,67-
15 abr 202466,0066,0066,0066,0066,00-
12 abr 202466,2166,2166,2166,2166,21-
11 abr 202467,1867,1867,1867,1867,18-
10 abr 202466,9366,9366,9366,9366,93-
09 abr 202467,5867,5867,5867,5867,58-
08 abr 202467,3367,3367,3367,3367,33-
05 abr 202467,2767,2767,2767,2767,27-
04 abr 202466,7866,7866,7866,7866,78-
03 abr 202467,2467,2467,2467,2467,24-
02 abr 202466,9766,9766,9766,9766,97-
01 abr 202467,0767,0767,0767,0767,07-
28 mar 202467,1867,1867,1867,1867,18-
27 mar 202466,9666,9666,9666,9666,96-
26 mar 202466,3866,3866,3866,3866,38-
25 mar 202466,3766,3766,3766,3766,37-
22 mar 202466,5466,5466,5466,5466,54-
21 mar 202466,8566,8566,8566,8566,85-
20 mar 202466,6966,6966,6966,6966,69-
19 mar 202466,1866,1866,1866,1866,18-
18 mar 202466,1466,1466,1466,1466,14-
15 mar 202465,9465,9465,9465,9465,94-
14 mar 202466,1466,1466,1466,1466,14-
13 mar 202466,4666,4666,4666,4666,46-
12 mar 202466,3066,3066,3066,3066,30-
11 mar 202465,8965,8965,8965,8965,89-
08 mar 202465,8265,8265,8265,8265,82-
07 mar 202465,7665,7665,7665,7665,76-
06 mar 202465,2565,2565,2565,2565,25-
05 mar 202464,7864,7864,7864,7864,78-
04 mar 202464,9164,9164,9164,9164,91-
01 mar 202464,8364,8364,8364,8364,83-
29 feb 202464,2864,2864,2864,2864,28-
28 feb 202464,0464,0464,0464,0464,04-
27 feb 202464,2564,2564,2564,2564,25-
26 feb 202464,1464,1464,1464,1464,14-
23 feb 202464,4164,4164,4164,4164,41-
22 feb 202464,4664,4664,4664,4664,46-
21 feb 202464,1764,1764,1764,1764,17-
20 feb 202463,9963,9963,9963,9963,99-
16 feb 202463,9163,9163,9163,9163,91-
15 feb 202464,0464,0464,0464,0464,04-
14 feb 202463,4263,4263,4263,4263,42-
13 feb 202463,1363,1363,1363,1363,13-
12 feb 202464,1164,1164,1164,1164,11-
09 feb 202463,8863,8863,8863,8863,88-
08 feb 202463,9363,9363,9363,9363,93-
07 feb 202463,7563,7563,7563,7563,75-
06 feb 202463,6963,6963,6963,6963,69-
05 feb 202463,4763,4763,4763,4763,47-
02 feb 202463,8263,8263,8263,8263,82-
01 feb 202463,8063,8063,8063,8063,80-
31 ene 202463,2563,2563,2563,2563,25-
30 ene 202463,8563,8563,8563,8563,85-
29 ene 202463,9363,9363,9363,9363,93-
26 ene 202463,6163,6163,6163,6163,61-
25 ene 202463,3163,3163,3163,3163,31-
24 ene 202462,9062,9062,9062,9062,90-
23 ene 202462,9862,9862,9862,9862,98-
22 ene 202462,7862,7862,7862,7862,78-
19 ene 202462,6462,6462,6462,6462,64-
18 ene 202462,2962,2962,2962,2962,29-
17 ene 202461,8361,8361,8361,8361,83-
16 ene 202462,4362,4362,4362,4362,43-
12 ene 202463,1563,1563,1563,1563,15-
11 ene 202462,8562,8562,8562,8562,85-
10 ene 202462,8262,8262,8262,8262,82-
09 ene 202462,6562,6562,6562,6562,65-
08 ene 202462,9862,9862,9862,9862,98-
05 ene 202462,6362,6362,6362,6362,63-
04 ene 202462,5262,5262,5262,5262,52-
03 ene 202462,5862,5862,5862,5862,58-
02 ene 202462,9162,9162,9162,9162,91-
29 dic 202363,0963,0963,0963,0963,09-
28 dic 202363,1963,1963,1963,1963,19-
27 dic 202363,2763,2763,2763,2763,27-
26 dic 202363,0863,0863,0863,0863,08-
22 dic 202362,8262,8262,8262,8262,82-
21 dic 202362,7362,7362,7362,7362,73-
20 dic 202362,1062,1062,1062,1062,10-
19 dic 202362,7162,7162,7162,7162,71-
18 dic 202362,2662,2662,2662,2662,26-
15 dic 202362,1062,1062,1062,1062,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...