Italia markets open in 38 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
53.637,23 -2.198,45 (-3,94%) CMC Crypto 200
1.261,61 -9,13 (-0,72%)
Taseko Mines Limited (TGB)
NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 2,5000 | 2,5200 | 2,3800 | 2,3800 | 2,3800 | 4.294.500 |
| 30 apr 2024 | 2,5800 | 2,6100 | 2,4500 | 2,4600 | 2,4600 | 4.603.700 |
| 29 apr 2024 | 2,6200 | 2,7100 | 2,5800 | 2,6600 | 2,6600 | 3.568.700 |
| 26 apr 2024 | 2,4900 | 2,6000 | 2,4600 | 2,6000 | 2,6000 | 2.961.900 |
| 25 apr 2024 | 2,4000 | 2,4900 | 2,3800 | 2,4700 | 2,4700 | 3.695.300 |
| 24 apr 2024 | 2,3800 | 2,4200 | 2,3400 | 2,3600 | 2,3600 | 1.160.500 |
| 23 apr 2024 | 2,3300 | 2,4400 | 2,2600 | 2,3600 | 2,3600 | 1.813.900 |
| 22 apr 2024 | 2,4400 | 2,4400 | 2,3600 | 2,3700 | 2,3700 | 3.187.500 |
| 19 apr 2024 | 2,5300 | 2,5400 | 2,4500 | 2,4600 | 2,4600 | 2.531.000 |
| 18 apr 2024 | 2,4700 | 2,5800 | 2,4700 | 2,4900 | 2,4900 | 2.827.100 |
| 17 apr 2024 | 2,5200 | 2,5700 | 2,4400 | 2,4500 | 2,4500 | 3.147.800 |
| 16 apr 2024 | 2,4200 | 2,5000 | 2,3500 | 2,4900 | 2,4900 | 3.138.900 |
| 15 apr 2024 | 2,5800 | 2,6100 | 2,4300 | 2,4400 | 2,4400 | 4.878.000 |
| 12 apr 2024 | 2,5500 | 2,5700 | 2,4500 | 2,4900 | 2,4900 | 4.247.400 |
| 11 apr 2024 | 2,5200 | 2,5200 | 2,4200 | 2,5100 | 2,5100 | 3.265.000 |
| 10 apr 2024 | 2,4700 | 2,5000 | 2,4200 | 2,4900 | 2,4900 | 3.251.200 |
| 09 apr 2024 | 2,5000 | 2,5800 | 2,4800 | 2,5300 | 2,5300 | 4.598.900 |
| 08 apr 2024 | 2,4100 | 2,4800 | 2,3800 | 2,4500 | 2,4500 | 4.047.300 |
| 05 apr 2024 | 2,3100 | 2,4100 | 2,2900 | 2,3800 | 2,3800 | 2.628.500 |
| 04 apr 2024 | 2,4500 | 2,4800 | 2,2900 | 2,3000 | 2,3000 | 5.480.700 |
| 03 apr 2024 | 2,3200 | 2,4400 | 2,3100 | 2,4400 | 2,4400 | 3.825.400 |
| 02 apr 2024 | 2,2900 | 2,3300 | 2,1500 | 2,3300 | 2,3300 | 3.644.100 |
| 01 apr 2024 | 2,2100 | 2,2100 | 2,1600 | 2,1900 | 2,1900 | 2.182.000 |
| 28 mar 2024 | 2,2000 | 2,2200 | 2,1500 | 2,1700 | 2,1700 | 3.639.000 |
| 27 mar 2024 | 2,1000 | 2,2500 | 2,0800 | 2,2100 | 2,2100 | 3.639.900 |
| 26 mar 2024 | 2,1600 | 2,1700 | 2,0700 | 2,0800 | 2,0800 | 2.152.500 |
| 25 mar 2024 | 1,9500 | 2,1500 | 1,9000 | 2,1400 | 2,1400 | 4.488.900 |
| 22 mar 2024 | 1,9800 | 2,0200 | 1,9600 | 1,9900 | 1,9900 | 1.775.000 |
| 21 mar 2024 | 2,0600 | 2,0800 | 1,9800 | 2,0000 | 2,0000 | 2.180.200 |
| 20 mar 2024 | 1,9000 | 2,0400 | 1,8700 | 2,0400 | 2,0400 | 2.963.700 |
| 19 mar 2024 | 1,9100 | 1,9300 | 1,8700 | 1,9100 | 1,9100 | 1.358.600 |
| 18 mar 2024 | 1,9300 | 1,9700 | 1,9000 | 1,9400 | 1,9400 | 3.388.800 |
| 15 mar 2024 | 1,9000 | 1,9600 | 1,8800 | 1,9100 | 1,9100 | 6.482.600 |
| 14 mar 2024 | 1,8700 | 1,9000 | 1,8100 | 1,8600 | 1,8600 | 3.163.200 |
| 13 mar 2024 | 1,7700 | 1,9300 | 1,7700 | 1,9100 | 1,9100 | 4.820.100 |
| 12 mar 2024 | 1,8200 | 1,8200 | 1,7100 | 1,7200 | 1,7200 | 1.696.200 |
| 11 mar 2024 | 1,7200 | 1,8000 | 1,6800 | 1,8000 | 1,8000 | 3.086.500 |
| 08 mar 2024 | 1,7000 | 1,7500 | 1,6600 | 1,7400 | 1,7400 | 4.007.300 |
| 07 mar 2024 | 1,6300 | 1,6800 | 1,6000 | 1,6400 | 1,6400 | 2.530.300 |
| 06 mar 2024 | 1,5200 | 1,6300 | 1,5200 | 1,6100 | 1,6100 | 1.826.700 |
| 05 mar 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 1.359.800 |
| 04 mar 2024 | 1,5700 | 1,5800 | 1,5300 | 1,5600 | 1,5600 | 966.500 |
| 01 mar 2024 | 1,5700 | 1,5800 | 1,5200 | 1,5700 | 1,5700 | 855.900 |
| 29 feb 2024 | 1,4900 | 1,5600 | 1,4700 | 1,5500 | 1,5500 | 1.048.400 |
| 28 feb 2024 | 1,5100 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 576.800 |
| 27 feb 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5300 | 1,5300 | 977.200 |
| 26 feb 2024 | 1,5000 | 1,5200 | 1,4600 | 1,4800 | 1,4800 | 755.400 |
| 23 feb 2024 | 1,4800 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 689.300 |
| 22 feb 2024 | 1,5400 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 766.300 |
| 21 feb 2024 | 1,5300 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | 511.500 |
| 20 feb 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5200 | 1,5200 | 747.300 |
| 16 feb 2024 | 1,5300 | 1,5700 | 1,5100 | 1,5400 | 1,5400 | 927.200 |
| 15 feb 2024 | 1,4500 | 1,5500 | 1,4400 | 1,5200 | 1,5200 | 1.323.800 |
| 14 feb 2024 | 1,4000 | 1,5300 | 1,4000 | 1,4900 | 1,4900 | 1.507.200 |
| 13 feb 2024 | 1,3900 | 1,4400 | 1,3700 | 1,3900 | 1,3900 | 1.492.500 |
| 12 feb 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 619.500 |
| 09 feb 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 868.900 |
| 08 feb 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 421.900 |
| 07 feb 2024 | 1,3600 | 1,3800 | 1,3400 | 1,3500 | 1,3500 | 689.300 |
| 06 feb 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 552.500 |
| 05 feb 2024 | 1,4300 | 1,4300 | 1,3300 | 1,3400 | 1,3400 | 1.219.000 |
| 02 feb 2024 | 1,4500 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 1.852.800 |
| 01 feb 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 860.700 |
| 31 gen 2024 | 1,5300 | 1,5600 | 1,4600 | 1,4800 | 1,4800 | 1.942.400 |
| 30 gen 2024 | 1,5000 | 1,5800 | 1,4900 | 1,5600 | 1,5600 | 2.180.800 |
| 29 gen 2024 | 1,4300 | 1,5300 | 1,4100 | 1,5200 | 1,5200 | 2.788.000 |
| 26 gen 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 1.322.600 |
| 25 gen 2024 | 1,4300 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 1.949.900 |
| 24 gen 2024 | 1,3700 | 1,4600 | 1,3700 | 1,4300 | 1,4300 | 2.360.700 |
| 23 gen 2024 | 1,3000 | 1,3600 | 1,2900 | 1,3600 | 1,3600 | 1.257.200 |
| 22 gen 2024 | 1,3200 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 1.234.500 |
| 19 gen 2024 | 1,3100 | 1,3400 | 1,2800 | 1,3400 | 1,3400 | 1.034.900 |
| 18 gen 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 1.273.900 |
| 17 gen 2024 | 1,3900 | 1,4000 | 1,3200 | 1,3200 | 1,3200 | 1.742.000 |
| 16 gen 2024 | 1,4300 | 1,4500 | 1,3800 | 1,4100 | 1,4100 | 1.342.700 |
| 12 gen 2024 | 1,4600 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 558.800 |
| 11 gen 2024 | 1,4400 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | 1.020.200 |
| 10 gen 2024 | 1,4000 | 1,5000 | 1,3800 | 1,4500 | 1,4500 | 2.022.700 |
| 09 gen 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 524.200 |
| 08 gen 2024 | 1,3700 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 771.700 |
| 05 gen 2024 | 1,3400 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | 526.200 |
| 04 gen 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 517.200 |
| 03 gen 2024 | 1,3700 | 1,3800 | 1,3200 | 1,3500 | 1,3500 | 909.700 |
| 02 gen 2024 | 1,3900 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 645.600 |
| 29 dic 2023 | 1,4700 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | 1.756.000 |
| 28 dic 2023 | 1,4800 | 1,5000 | 1,4400 | 1,4600 | 1,4600 | 1.216.900 |
| 27 dic 2023 | 1,4500 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 455.000 |
| 26 dic 2023 | 1,4400 | 1,4700 | 1,4400 | 1,4700 | 1,4700 | 517.200 |
| 22 dic 2023 | 1,4200 | 1,4700 | 1,4200 | 1,4300 | 1,4300 | 777.100 |
| 21 dic 2023 | 1,4100 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 807.900 |
| 20 dic 2023 | 1,4700 | 1,4800 | 1,4000 | 1,4000 | 1,4000 | 1.171.800 |
| 19 dic 2023 | 1,4200 | 1,4600 | 1,4000 | 1,4400 | 1,4400 | 973.100 |
| 18 dic 2023 | 1,4000 | 1,4200 | 1,3800 | 1,3800 | 1,3800 | 727.000 |
| 15 dic 2023 | 1,3800 | 1,4100 | 1,3400 | 1,3800 | 1,3800 | 2.409.200 |
| 14 dic 2023 | 1,2500 | 1,3900 | 1,2500 | 1,3500 | 1,3500 | 1.628.200 |
| 13 dic 2023 | 1,1600 | 1,2700 | 1,1500 | 1,2300 | 1,2300 | 1.366.200 |
| 12 dic 2023 | 1,2200 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 717.500 |
| 11 dic 2023 | 1,2300 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 288.100 |
| 08 dic 2023 | 1,1800 | 1,2500 | 1,1800 | 1,2200 | 1,2200 | 854.000 |
| 07 dic 2023 | 1,1900 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 572.700 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.