Italia markets closed

Alamos Gold Inc. (AGI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,47+0,17 (+1,11%)
Alla chiusura: 04:00PM EDT
15,63 +0,16 (+1,03%)
Dopo ore: 07:44PM EDT
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202415,2115,6315,1615,4715,471.967.100
17 giu 202415,1715,3915,0115,3015,301.676.800
14 giu 202415,4815,5015,1315,3115,311.939.600
13 giu 202415,8116,0115,1715,2515,255.542.500
13 giu 20240.025 Dividendo
12 giu 202416,1916,2915,8315,9415,911.397.100
11 giu 202416,0416,0715,7815,9015,881.273.100
10 giu 202416,0116,2015,7916,1516,122.212.600
07 giu 202416,4016,4215,9015,9615,932.782.800
06 giu 202416,6717,0016,6416,9216,892.304.600
05 giu 202416,4316,7016,3416,6716,641.490.400
04 giu 202416,5816,6116,0916,3716,341.801.800
03 giu 202416,7416,9316,7016,9216,891.384.100
31 mag 202416,8917,0516,5216,7116,681.535.900
30 mag 202416,7517,0416,7516,8116,781.956.500
29 mag 202416,8917,0916,7316,7516,721.384.400
28 mag 202417,0017,2016,8117,1017,071.741.100
24 mag 202416,6516,8316,5416,5916,561.309.400
23 mag 202416,4716,7316,3216,5516,523.802.400
22 mag 202417,0217,1016,4316,5416,512.640.400
21 mag 202417,1017,2916,9417,2517,222.526.400
20 mag 202417,0917,2816,9117,2117,181.804.000
17 mag 202416,5517,1116,4517,0917,063.721.900
16 mag 202416,0216,3715,9116,2816,252.550.300
15 mag 202415,9216,2015,6516,1316,102.071.000
14 mag 202415,5715,7915,4715,7815,761.592.900
13 mag 202415,6115,7215,3515,4215,401.569.400
10 mag 202415,8815,9415,6215,6515,632.191.400
09 mag 202415,4415,7615,4115,6815,662.306.400
08 mag 202415,1415,5615,0515,3215,301.386.800
07 mag 202415,2015,4315,1815,3015,281.129.700
06 mag 202415,4015,4915,2215,2715,251.355.600
03 mag 202415,0115,1514,8015,0315,011.616.100
02 mag 202414,7615,0914,7214,9614,941.863.000
01 mag 202414,8615,3014,6414,9614,942.554.600
30 apr 202414,9615,1414,6914,7114,692.669.000
29 apr 202415,3315,5714,9715,4415,421.992.300
26 apr 202415,0915,3514,9615,3015,282.257.900
25 apr 202415,0115,4114,3114,9814,965.810.700
24 apr 202415,0015,2814,9415,2015,182.574.600
23 apr 202414,6715,1614,6315,1315,113.047.000
22 apr 202414,8015,1114,7114,7614,742.965.400
19 apr 202414,9915,4014,9915,3015,282.238.600
18 apr 202415,1415,1914,8915,0615,041.515.000
17 apr 202415,0115,2614,8114,9414,922.084.400
16 apr 202414,6915,0414,5714,8814,862.119.500
15 apr 202415,3415,4214,7114,9914,973.899.200
12 apr 202415,7216,0115,0515,2115,195.403.200
11 apr 202415,3215,4914,9915,3715,352.389.000
10 apr 202414,6115,1914,4715,1615,143.120.100
09 apr 202415,3715,4514,9315,0615,043.727.800
08 apr 202414,9915,2714,6514,8614,842.955.800
05 apr 202414,5114,9814,4514,8314,812.267.000
04 apr 202414,8214,8614,4914,5114,492.616.600
03 apr 202414,5414,9414,5114,8614,842.506.900
02 apr 202414,6314,6714,3914,6314,612.557.500
01 apr 202415,0015,0814,3814,5214,504.294.800
28 mar 202414,7214,8614,5814,7514,732.804.900
27 mar 202413,6514,6413,6414,5514,535.788.400
26 mar 202413,7613,8313,5313,6013,581.664.300
25 mar 202413,5513,8613,5513,6413,621.548.200
22 mar 202413,5013,6513,4413,5013,481.481.700
21 mar 202413,8113,9613,6013,6213,603.119.400
20 mar 202413,1113,7413,0713,6013,582.350.600
19 mar 202413,2613,2713,0613,1313,111.573.600
18 mar 202413,6213,6713,3313,3813,361.825.000
15 mar 202413,6013,7513,5513,5913,575.801.000
14 mar 202413,6613,7713,4513,5913,571.681.300
13 mar 202413,6213,9113,5813,8113,793.016.300
13 mar 20240.025 Dividendo
12 mar 202413,4313,6613,3413,6413,592.127.400
11 mar 202413,4013,9113,3313,7613,715.763.400
08 mar 202413,6213,6913,3113,3613,312.189.600
07 mar 202413,4513,5013,2913,4913,442.161.800
06 mar 202412,9813,3312,9613,2613,212.603.900
05 mar 202413,0713,3212,8012,8312,793.375.100
04 mar 202412,4512,8812,4012,8412,803.419.900
01 mar 202411,9612,3911,7612,3112,273.753.600
29 feb 202411,8612,0011,7411,8111,772.343.200
28 feb 202411,4711,5811,3611,5411,502.392.500
27 feb 202411,7211,8211,4311,5111,471.939.900
26 feb 202411,7311,7711,5911,7711,731.446.300
23 feb 202411,5011,9511,3411,8911,852.899.900
22 feb 202411,6511,7511,3611,4511,412.828.900
21 feb 202411,6811,7711,5711,7511,711.395.000
20 feb 202411,8111,8611,6811,7711,731.718.500
16 feb 202411,6011,8211,5511,7011,663.178.300
15 feb 202411,7011,8311,6411,7311,692.273.900
14 feb 202411,4011,4911,2811,4611,422.199.300
13 feb 202411,7211,7211,2411,3911,354.693.800
12 feb 202411,9412,1211,8812,0311,991.480.900
09 feb 202412,1012,1011,8511,9511,911.639.200
08 feb 202412,2012,2512,0012,1012,062.269.900
07 feb 202412,5412,6212,2512,2912,251.795.800
06 feb 202412,4112,6612,3512,6112,571.995.400
05 feb 202412,2212,4112,1312,3112,271.970.400
02 feb 202412,3212,5112,2312,4312,392.361.600
01 feb 202412,2312,7112,2112,6812,643.177.500
31 gen 202412,2912,4712,0912,1112,071.977.500
30 gen 202412,4212,4612,1712,2412,202.543.500
*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...