Italia markets open in 57 minutes

Alamos Gold Inc. (AGI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,06+0,12 (+0,80%)
Alla chiusura: 04:00PM EDT
14,96 -0,10 (-0,66%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202415,1415,1914,8915,0615,061.513.700
17 apr 202415,0115,2614,8114,9414,942.084.400
16 apr 202414,6915,0414,5714,8814,882.119.500
15 apr 202415,3415,4214,7114,9914,993.899.200
12 apr 202415,7216,0115,0515,2115,215.403.200
11 apr 202415,3215,4914,9915,3715,372.389.000
10 apr 202414,6115,1914,4715,1615,163.120.100
09 apr 202415,3715,4514,9315,0615,063.727.800
08 apr 202414,9915,2714,6514,8614,862.955.800
05 apr 202414,5114,9814,4514,8314,832.267.000
04 apr 202414,8214,8614,4914,5114,512.616.600
03 apr 202414,5414,9414,5114,8614,862.506.900
02 apr 202414,6314,6714,3914,6314,632.557.500
01 apr 202415,0015,0814,3814,5214,524.294.800
28 mar 202414,7214,8614,5814,7514,752.804.900
27 mar 202413,6514,6413,6414,5514,555.788.400
26 mar 202413,7613,8313,5313,6013,601.664.300
25 mar 202413,5513,8613,5513,6413,641.548.200
22 mar 202413,5013,6513,4413,5013,501.481.700
21 mar 202413,8113,9613,6013,6213,623.119.400
20 mar 202413,1113,7413,0713,6013,602.350.600
19 mar 202413,2613,2713,0613,1313,131.573.600
18 mar 202413,6213,6713,3313,3813,381.825.000
15 mar 202413,6013,7513,5513,5913,595.801.000
14 mar 202413,6613,7713,4513,5913,591.681.300
13 mar 202413,6213,9113,5813,8113,813.016.300
13 mar 20240.025 Dividendo
12 mar 202413,4313,6613,3413,6413,622.127.400
11 mar 202413,4013,9113,3313,7613,735.763.400
08 mar 202413,6213,6913,3113,3613,342.189.600
07 mar 202413,4513,5013,2913,4913,472.161.800
06 mar 202412,9813,3312,9613,2613,242.603.900
05 mar 202413,0713,3212,8012,8312,813.375.100
04 mar 202412,4512,8812,4012,8412,823.419.900
01 mar 202411,9612,3911,7612,3112,293.753.600
29 feb 202411,8612,0011,7411,8111,792.343.200
28 feb 202411,4711,5811,3611,5411,522.392.500
27 feb 202411,7211,8211,4311,5111,491.939.900
26 feb 202411,7311,7711,5911,7711,751.446.300
23 feb 202411,5011,9511,3411,8911,872.899.900
22 feb 202411,6511,7511,3611,4511,432.828.900
21 feb 202411,6811,7711,5711,7511,731.395.000
20 feb 202411,8111,8611,6811,7711,751.718.500
16 feb 202411,6011,8211,5511,7011,683.178.300
15 feb 202411,7011,8311,6411,7311,712.273.900
14 feb 202411,4011,4911,2811,4611,442.199.300
13 feb 202411,7211,7211,2411,3911,374.693.800
12 feb 202411,9412,1211,8812,0312,011.480.900
09 feb 202412,1012,1011,8511,9511,931.639.200
08 feb 202412,2012,2512,0012,1012,082.269.900
07 feb 202412,5412,6212,2512,2912,271.795.800
06 feb 202412,4112,6612,3512,6112,591.995.400
05 feb 202412,2212,4112,1312,3112,291.970.400
02 feb 202412,3212,5112,2312,4312,412.361.600
01 feb 202412,2312,7112,2112,6812,663.177.500
31 gen 202412,2912,4712,0912,1112,091.977.500
30 gen 202412,4212,4612,1712,2412,222.543.500
29 gen 202412,3112,3612,1312,3512,331.592.400
26 gen 202412,3212,3612,1612,1812,161.394.800
25 gen 202412,2912,4012,1412,2912,272.532.800
24 gen 202412,5612,6112,0612,1012,082.388.300
23 gen 202412,2012,4012,0312,3612,341.919.800
22 gen 202412,0512,2311,9212,0912,071.395.600
19 gen 202412,4012,4011,9912,1812,162.201.100
18 gen 202412,3112,4212,1912,3312,312.002.700
17 gen 202412,1712,3212,0112,2812,263.162.300
16 gen 202412,6212,7112,3412,3712,353.312.700
12 gen 202413,0713,2112,8212,8612,842.124.500
11 gen 202412,7712,9012,5012,7112,693.059.200
10 gen 202412,5812,6712,4412,6012,581.542.200
09 gen 202412,8712,9112,4712,5212,503.434.200
08 gen 202412,7512,9712,7012,8412,821.615.200
05 gen 202412,8913,1912,8112,9912,972.237.200
04 gen 202412,8213,0612,7612,9212,901.662.100
03 gen 202412,8312,9712,7512,8412,822.818.500
02 gen 202413,4113,5613,0813,1013,082.497.000
29 dic 202313,5013,5613,3213,4713,452.073.700
28 dic 202313,9713,9913,5613,5913,572.538.000
27 dic 202313,9114,1713,8713,9913,962.162.500
26 dic 202313,9714,0713,7513,8813,851.478.700
22 dic 202314,1614,3613,9213,9313,902.339.500
21 dic 202313,9514,0013,7813,8413,811.732.100
20 dic 202314,1614,1813,6913,7013,671.920.600
19 dic 202313,7214,2613,6314,1314,102.428.000
18 dic 202313,7913,8813,6013,6513,622.708.900
15 dic 202313,9313,9313,6113,6413,626.063.500
14 dic 202314,2514,3413,7713,8813,854.013.400
13 dic 202313,2014,0213,1113,9913,964.279.700
12 dic 202313,4313,5013,1113,1413,123.608.900
11 dic 202313,4913,5513,2213,4313,413.818.800
08 dic 202313,7914,1513,5913,7713,744.148.300
07 dic 202314,2714,2714,0114,1614,132.255.600
06 dic 202314,3614,4114,1114,1514,122.302.700
05 dic 202314,4314,6314,1914,2414,213.027.300
05 dic 20230.025 Dividendo
04 dic 202314,6014,6814,2514,5314,484.215.500
01 dic 202314,7514,9514,6214,8614,812.883.800
30 nov 202314,5214,8414,4414,8114,762.309.500
29 nov 202314,5014,6914,4014,6014,552.386.600
28 nov 202314,1814,5814,0814,5714,523.989.300
*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...