Mercados españoles abiertos en 8 hrs 28 min

Taseko Mines Limited (TGB)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,45000,0000 (0,00%)
Al cierre: 04:00PM EDT
2,3900 -0,06 (-2,45%)
Después del cierre: 06:16PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 20242,44002,47002,39002,45002,45001.642.319
01 jul 20242,48002,51002,44002,45002,4500969.300
28 jun 20242,46002,54002,43002,45002,45001.709.000
27 jun 20242,49002,50002,43002,44002,44001.227.400
26 jun 20242,52002,53002,44002,48002,48001.767.200
25 jun 20242,62002,63002,50002,53002,53002.491.800
24 jun 20242,54002,65002,52002,62002,62002.583.500
21 jun 20242,57002,58002,48002,51002,51005.966.000
20 jun 20242,62002,69002,59002,59002,59003.617.200
18 jun 20242,51002,59002,48002,58002,58004.024.400
17 jun 20242,42002,52002,30002,50002,50006.641.300
14 jun 20242,30002,38002,28002,32002,32002.774.000
13 jun 20242,35002,37002,24002,26002,26002.772.600
12 jun 20242,38002,44002,32002,34002,34002.394.400
11 jun 20242,41002,41002,31002,31002,31002.868.000
10 jun 20242,34002,45002,32002,45002,45002.186.000
07 jun 20242,37002,42002,35002,37002,37002.750.800
06 jun 20242,47002,49002,44002,49002,49001.883.600
05 jun 20242,40002,48002,38002,45002,45004.195.100
04 jun 20242,48002,50002,35002,42002,42007.528.300
03 jun 20242,72002,73002,50002,52002,52007.754.000
31 may 20242,83002,85002,70002,76002,76002.537.100
30 may 20242,80002,82002,76002,81002,81002.323.300
29 may 20242,91002,91002,82002,83002,83003.388.900
28 may 20242,94003,03002,92002,95002,95004.254.200
24 may 20242,81002,90002,80002,85002,85002.108.500
23 may 20242,89002,91002,75002,78002,78002.600.400
22 may 20242,94002,95002,81002,87002,87008.314.300
21 may 20243,09003,09002,98003,03003,03004.963.300
20 may 20243,09003,15002,97003,05003,05006.941.300
17 may 20242,77002,98002,76002,97002,970019.279.000
16 may 20242,74002,74002,63002,72002,72002.775.600
15 may 20242,75002,77002,61002,72002,72003.455.300
14 may 20242,60002,74002,59002,74002,74003.854.900
13 may 20242,57002,60002,53002,57002,57001.429.600
10 may 20242,61002,66002,54002,55002,55002.237.700
09 may 20242,45002,57002,45002,57002,57002.219.700
08 may 20242,47002,50002,43002,45002,45001.464.700
07 may 20242,49002,54002,47002,53002,53001.829.900
06 may 20242,43002,51002,42002,50002,50001.970.000
03 may 20242,44002,48002,37002,41002,41001.698.300
02 may 20242,41002,46002,34002,40002,40002.869.000
01 may 20242,50002,52002,38002,38002,38004.296.600
30 abr 20242,58002,61002,45002,46002,46004.603.700
29 abr 20242,62002,71002,58002,66002,66003.568.700
26 abr 20242,49002,60002,46002,60002,60002.961.900
25 abr 20242,40002,49002,38002,47002,47003.695.300
24 abr 20242,38002,42002,34002,36002,36001.160.500
23 abr 20242,33002,44002,26002,36002,36001.813.900
22 abr 20242,44002,44002,36002,37002,37003.187.500
19 abr 20242,53002,54002,45002,46002,46002.531.000
18 abr 20242,47002,58002,47002,49002,49002.827.100
17 abr 20242,52002,57002,44002,45002,45003.147.800
16 abr 20242,42002,50002,35002,49002,49003.138.900
15 abr 20242,58002,61002,43002,44002,44004.878.000
12 abr 20242,55002,57002,45002,49002,49004.247.400
11 abr 20242,52002,52002,42002,51002,51003.265.000
10 abr 20242,47002,50002,42002,49002,49003.251.200
09 abr 20242,50002,58002,48002,53002,53004.598.900
08 abr 20242,41002,48002,38002,45002,45004.047.300
05 abr 20242,31002,41002,29002,38002,38002.628.500
04 abr 20242,45002,48002,29002,30002,30005.480.700
03 abr 20242,32002,44002,31002,44002,44003.825.400
02 abr 20242,29002,33002,15002,33002,33003.644.100
01 abr 20242,21002,21002,16002,19002,19002.182.000
28 mar 20242,20002,22002,15002,17002,17003.639.000
27 mar 20242,10002,25002,08002,21002,21003.639.900
26 mar 20242,16002,17002,07002,08002,08002.152.500
25 mar 20241,95002,15001,90002,14002,14004.488.900
22 mar 20241,98002,02001,96001,99001,99001.775.000
21 mar 20242,06002,08001,98002,00002,00002.180.200
20 mar 20241,90002,04001,87002,04002,04002.963.700
19 mar 20241,91001,93001,87001,91001,91001.358.600
18 mar 20241,93001,97001,90001,94001,94003.388.800
15 mar 20241,90001,96001,88001,91001,91006.482.600
14 mar 20241,87001,90001,81001,86001,86003.163.200
13 mar 20241,77001,93001,77001,91001,91004.820.100
12 mar 20241,82001,82001,71001,72001,72001.696.200
11 mar 20241,72001,80001,68001,80001,80003.086.500
08 mar 20241,70001,75001,66001,74001,74004.007.300
07 mar 20241,63001,68001,60001,64001,64002.530.300
06 mar 20241,52001,63001,52001,61001,61001.826.700
05 mar 20241,55001,56001,50001,50001,50001.359.800
04 mar 20241,57001,58001,53001,56001,5600966.500
01 mar 20241,57001,58001,52001,57001,5700855.900
29 feb 20241,49001,56001,47001,55001,55001.048.400
28 feb 20241,51001,51001,48001,48001,4800576.800
27 feb 20241,48001,54001,48001,53001,5300977.200
26 feb 20241,50001,52001,46001,48001,4800755.400
23 feb 20241,48001,52001,48001,50001,5000689.300
22 feb 20241,54001,55001,48001,48001,4800766.300
21 feb 20241,53001,54001,50001,50001,5000511.500
20 feb 20241,51001,54001,48001,52001,5200747.300
16 feb 20241,53001,57001,51001,54001,5400927.200
15 feb 20241,45001,55001,44001,52001,52001.323.800
14 feb 20241,40001,53001,40001,49001,49001.507.200
13 feb 20241,39001,44001,37001,39001,39001.492.500
12 feb 20241,37001,42001,37001,42001,4200619.500
09 feb 20241,36001,40001,36001,37001,3700868.900
08 feb 20241,34001,37001,34001,35001,3500421.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...