Italia markets open in 3 hours 35 minutes

Alamos Gold Inc. (AGI.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
22,21+0,23 (+1,05%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 202422,0822,3021,7622,2122,21823.400
07 giu 202422,5122,5521,8721,9821,981.028.600
06 giu 202422,8523,2722,7923,1423,14643.700
05 giu 202422,4422,8522,3622,8222,82713.700
04 giu 202422,6922,7122,0522,3822,38498.600
03 giu 202422,9023,0922,7723,0823,08362.800
31 mag 202423,1023,2322,5522,7922,79903.100
30 mag 202422,9723,3022,9523,0023,00647.300
29 mag 202423,1023,3922,9523,0023,00311.800
28 mag 202423,0523,4722,9523,3423,34469.300
27 mag 202422,8223,0022,7622,9622,96124.100
24 mag 202422,8623,0222,5822,6622,66640.200
23 mag 202422,4822,9322,3522,7222,721.768.700
22 mag 202423,2923,3622,5022,6222,62797.100
21 mag 202423,2823,6023,1323,5623,56999.700
17 mag 202422,4923,2922,4923,2623,26868.900
16 mag 202421,8422,2821,6722,1622,16738.900
15 mag 202421,6922,0421,3821,9521,95507.400
14 mag 202421,2521,5521,1121,5321,53414.000
13 mag 202421,3721,4820,9921,1121,11572.700
10 mag 202421,6421,7321,3521,4221,42856.100
09 mag 202421,1421,5621,1321,4521,45793.000
08 mag 202420,8721,3620,8121,0521,05646.200
07 mag 202420,8621,1320,7820,9920,99474.000
06 mag 202420,9621,1720,7820,8720,87453.100
03 mag 202420,4420,6520,2120,5420,54493.600
02 mag 202420,3020,6720,2120,4520,45501.000
01 mag 202420,4020,9620,1620,5920,59939.700
30 apr 202420,5620,8020,2220,2520,25858.700
29 apr 202420,9221,2520,4721,1221,12729.500
26 apr 202420,6220,9620,4620,9120,91832.400
25 apr 202420,4721,1019,6320,5020,501.435.300
24 apr 202420,5220,9320,5020,8020,80570.300
23 apr 202420,0520,6920,0320,6420,64566.100
22 apr 202420,3320,7220,1720,2320,23928.800
19 apr 202420,6221,1620,6221,0621,06642.100
18 apr 202420,7820,9020,5020,7520,75621.100
17 apr 202420,6421,0320,4720,5620,56660.400
16 apr 202420,3820,8020,1820,5820,58703.400
15 apr 202421,0421,0920,2320,6620,66903.500
12 apr 202421,5622,0020,7520,9720,971.206.600
11 apr 202420,9221,1820,5521,0221,02756.100
10 apr 202420,0420,7819,7820,7320,731.053.900
09 apr 202420,9420,9420,3020,4320,43854.500
08 apr 202420,3120,7019,9020,1720,17637.600
05 apr 202419,7620,3319,6820,1720,17598.700
04 apr 202420,1020,1019,5719,6819,68775.600
03 apr 202419,7820,2119,7120,1020,10729.600
02 apr 202419,7619,9019,5519,8719,87604.400
01 apr 202420,3120,3919,5419,7019,70747.600
28 mar 202419,9620,1619,7419,9719,97780.100
27 mar 202418,6019,8918,6019,7219,721.410.700
26 mar 202418,7018,7218,3618,4518,45552.200
25 mar 202418,4418,8218,4118,5118,51490.200
22 mar 202418,2818,5118,2718,3618,36330.700
21 mar 202418,6118,8418,4218,4318,43993.200
20 mar 202417,7818,5017,7518,3418,34483.400
19 mar 202418,0118,0317,7217,8117,81299.000
18 mar 202418,4918,4918,0518,1218,12418.800
15 mar 202418,4218,5718,3318,4118,411.600.300
14 mar 202418,3818,5518,1818,4018,40349.500
13 mar 202418,3818,7318,3318,6018,60462.200
13 mar 20240.034 Dividendo
12 mar 202418,1718,4518,0418,3518,32488.000
11 mar 202417,9518,7517,9518,5518,52597.900
08 mar 202418,2918,3917,9218,0418,01765.600
07 mar 202418,1018,2217,9418,1418,11491.500
06 mar 202417,6317,9817,5817,9217,89491.900
05 mar 202417,7218,0817,4017,4417,41687.200
04 mar 202416,8617,4816,8117,4117,38557.200
01 mar 202416,1916,7915,9916,6816,65697.100
29 feb 202415,9716,2715,9416,0115,981.583.100
28 feb 202415,5815,7215,4315,6615,63455.500
27 feb 202415,7515,9815,4815,5715,54694.200
26 feb 202415,8915,9015,6615,8815,85345.600
23 feb 202415,4716,1315,2816,0616,03616.400
22 feb 202415,6115,8415,3415,4315,40467.700
21 feb 202415,7715,8915,6215,8715,84344.900
20 feb 202416,0016,0215,7815,9215,89435.100
16 feb 202415,6915,9115,6315,7615,73653.000
15 feb 202415,7815,9515,7215,7715,74620.200
14 feb 202415,4615,5715,2815,5215,49803.200
13 feb 202415,8415,8615,2715,4415,41932.500
12 feb 202416,0716,2916,0216,1916,16301.900
09 feb 202416,2816,2815,9516,0816,05477.900
08 feb 202416,4516,5016,1616,2916,26544.800
07 feb 202416,8916,9816,5016,5416,51507.300
06 feb 202416,8117,0716,7117,0216,99411.700
05 feb 202416,4916,7716,4016,6516,62429.400
02 feb 202416,5816,8416,4916,7516,72486.100
01 feb 202416,4917,0116,3916,9916,96651.700
31 gen 202416,4116,6816,2416,2816,25543.800
30 gen 202416,6516,7016,3616,3916,36370.300
29 gen 202416,5516,5716,3116,5416,51501.100
26 gen 202416,6116,6116,3616,3716,34453.500
25 gen 202416,6016,7316,3716,5716,54580.200
24 gen 202416,8116,9216,2516,3716,34592.600
23 gen 202416,3716,7016,2116,6616,63469.100
22 gen 202416,2116,4216,0416,3016,27372.900
19 gen 202416,6916,7016,1616,3616,33528.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...