Italia markets closed

B2Gold Corp. (BTG)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,6200+0,0400 (+1,55%)
Alla chiusura: 04:00PM EDT
2,6500 +0,03 (+1,15%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,62002,65002,59002,62002,62009.963.100
25 apr 20242,53002,59002,50002,58002,580011.187.500
24 apr 20242,56002,59002,52002,53002,53009.444.600
23 apr 20242,52002,58002,49002,56002,560011.325.300
22 apr 20242,53002,60002,49002,51002,510017.605.000
19 apr 20242,63002,65002,59002,60002,600013.808.400
18 apr 20242,69002,72002,60002,61002,610010.992.200
17 apr 20242,67002,76002,63002,66002,660013.818.900
16 apr 20242,66002,69002,60002,64002,640019.895.600
15 apr 20242,92002,92002,69002,71002,710024.809.100
12 apr 20242,96003,07002,88002,89002,890027.968.900
11 apr 20242,87002,90002,82002,90002,90009.314.100
10 apr 20242,86002,92002,81002,84002,840017.025.700
09 apr 20242,92002,96002,88002,92002,920015.799.400
08 apr 20242,90002,94002,80002,86002,860014.595.700
05 apr 20242,74002,86002,71002,86002,860021.533.200
04 apr 20242,82002,82002,73002,74002,740020.453.200
03 apr 20242,70002,83002,64002,82002,820036.795.000
02 apr 20242,66002,70002,62002,70002,700016.292.300
01 apr 20242,69002,70002,62002,64002,640014.898.100
28 mar 20242,56002,63002,54002,61002,610013.153.400
27 mar 20242,52002,55002,51002,54002,540011.260.100
26 mar 20242,57002,58002,51002,51002,51005.276.600
25 mar 20242,51002,59002,51002,55002,55004.882.700
22 mar 20242,51002,54002,49002,49002,49004.473.400
21 mar 20242,62002,69002,51002,51002,510016.548.700
20 mar 20242,47002,59002,46002,57002,570011.033.400
19 mar 20242,55002,55002,48002,49002,49007.248.500
18 mar 20242,63002,64002,55002,57002,57009.074.800
15 mar 20242,58002,62002,53002,62002,620054.220.300
14 mar 20242,64002,64002,54002,56002,560014.652.600
13 mar 20242,58002,67002,58002,66002,660011.489.000
12 mar 20242,65002,65002,55002,57002,570014.674.300
11 mar 20242,63002,70002,60002,68002,680015.318.400
08 mar 20242,69002,71002,63002,63002,630011.356.700
07 mar 20242,72002,73002,65002,67002,67009.323.200
06 mar 20242,64002,68002,61002,68002,680011.386.700
06 mar 20240.04 Dividendo
05 mar 20242,72002,72002,63002,64002,600012.409.100
04 mar 20242,60002,68002,58002,65002,609812.461.400
01 mar 20242,41002,56002,37002,56002,521216.085.500
29 feb 20242,41002,42002,37002,40002,36369.730.400
28 feb 20242,40002,42002,34002,34002,30459.776.300
27 feb 20242,44002,45002,40002,40002,36365.802.500
26 feb 20242,48002,49002,42002,43002,39326.350.300
23 feb 20242,47002,50002,45002,49002,45237.800.600
22 feb 20242,52002,53002,45002,45002,41296.903.600
21 feb 20242,53002,53002,50002,52002,48184.440.300
20 feb 20242,57002,57002,51002,52002,48186.092.800
16 feb 20242,51002,54002,49002,52002,48189.219.400
15 feb 20242,49002,58002,49002,54002,50159.299.200
14 feb 20242,49002,51002,43002,45002,412915.436.800
13 feb 20242,60002,61002,46002,49002,452314.267.800
12 feb 20242,63002,66002,61002,64002,60005.662.600
09 feb 20242,65002,66002,59002,63002,59027.920.700
08 feb 20242,66002,67002,64002,66002,61976.707.800
07 feb 20242,66002,71002,65002,69002,64927.518.300
06 feb 20242,72002,73002,68002,69002,64926.282.100
05 feb 20242,77002,77002,68002,72002,67888.032.500
02 feb 20242,76002,78002,74002,77002,72808.180.400
01 feb 20242,81002,85002,80002,84002,79708.785.700
31 gen 20242,83002,86002,77002,80002,75769.464.300
30 gen 20242,80002,83002,77002,82002,77738.505.100
29 gen 20242,80002,81002,74002,78002,73797.725.600
26 gen 20242,73002,76002,71002,76002,71828.225.800
25 gen 20242,71002,74002,67002,73002,68868.773.900
24 gen 20242,91002,95002,63002,67002,629531.463.000
23 gen 20242,91002,99002,88002,97002,925010.173.300
22 gen 20242,83002,91002,83002,87002,82656.653.100
19 gen 20242,92002,93002,87002,90002,85619.402.600
18 gen 20242,96002,97002,90002,90002,85619.602.100
17 gen 20242,98003,00002,92002,95002,905310.444.300
16 gen 20243,06003,08002,98002,99002,944711.966.800
12 gen 20243,08003,17003,07003,11003,06298.900.400
11 gen 20243,06003,10002,99003,02002,974210.255.600
10 gen 20243,06003,09003,05003,07003,02357.432.100
09 gen 20243,10003,11003,05003,07003,02357.332.400
08 gen 20243,03003,09003,00003,09003,04327.350.800
05 gen 20243,06003,14003,04003,04002,99398.648.400
04 gen 20243,07003,09003,04003,07003,02359.862.800
03 gen 20243,07003,09003,03003,06003,013611.380.400
02 gen 20243,18003,22003,11003,12003,072710.843.900
29 dic 20233,18003,19003,12003,16003,112110.359.300
28 dic 20233,27003,28003,17003,19003,14178.322.100
27 dic 20233,31003,32003,24003,26003,21067.229.100
26 dic 20233,29003,32003,22003,24003,19093.850.800
22 dic 20233,28003,34003,24003,26003,21067.059.200
21 dic 20233,22003,26003,21003,21003,16146.264.700
20 dic 20233,29003,30003,17003,19003,14178.327.600
19 dic 20233,24003,30003,21003,28003,23037.798.300
18 dic 20233,16003,22003,16003,20003,15156.756.700
15 dic 20233,20003,25003,15003,15003,102316.200.500
14 dic 20233,23003,30003,18003,21003,161413.130.200
13 dic 20233,00003,18002,97003,18003,131810.755.200
12 dic 20233,06003,07002,99002,99002,94479.304.300
11 dic 20233,07003,07003,02003,06003,01368.849.200
08 dic 20233,13003,14003,06003,11003,06297.689.300
07 dic 20233,22003,22003,12003,15003,10237.507.300
06 dic 20233,25003,27003,19003,19003,14177.221.300
05 dic 20233,26003,27003,19003,20003,15159.439.700
*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...