Italia markets open in 8 hours 38 minutes

Eldorado Gold Corporation (EGO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,41+0,15 (+1,05%)
Alla chiusura: 04:00PM EDT
14,76 +0,35 (+2,43%)
Dopo ore: 05:45PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202414,3714,8114,2714,4114,411.341.138
30 apr 202414,7114,8714,2614,2614,261.510.100
29 apr 202415,2015,6515,0015,1915,191.484.900
26 apr 202415,1816,0714,9915,2015,202.138.500
25 apr 202414,3614,8514,2414,7814,781.604.700
24 apr 202414,3214,4514,2914,3414,34780.300
23 apr 202414,1614,4714,0814,4514,451.218.200
22 apr 202414,4014,7314,2314,3114,311.714.200
19 apr 202414,8715,1314,8415,0415,041.614.300
18 apr 202415,1515,2614,8014,9014,90836.500
17 apr 202415,1715,4414,8714,9614,961.306.500
16 apr 202414,9015,2214,6815,0615,061.321.800
15 apr 202415,2615,3214,8115,1015,101.630.300
12 apr 202415,8416,0114,9115,1415,142.677.100
11 apr 202415,3915,6315,0915,6015,601.759.600
10 apr 202415,0915,5214,8815,3015,301.449.000
09 apr 202415,3815,7315,3015,6615,662.887.800
08 apr 202415,2815,3814,9615,0715,072.413.000
05 apr 202414,7615,1814,5515,1215,123.308.300
04 apr 202414,9215,0314,7214,7314,733.058.600
03 apr 202414,8115,1614,7615,0215,021.883.200
02 apr 202414,6014,8914,5414,7714,773.248.100
01 apr 202414,4814,6014,1814,3814,381.611.700
28 mar 202414,1014,1913,8814,0714,072.600.200
27 mar 202413,6614,0413,5513,9713,971.457.500
26 mar 202413,7313,7313,4313,5913,591.192.500
25 mar 202413,5613,9513,4213,4913,491.490.900
22 mar 202413,2113,4713,1213,4113,411.135.800
21 mar 202413,5113,6413,2313,3213,321.963.000
20 mar 202413,0113,6012,9013,3713,371.713.400
19 mar 202412,9513,1012,7512,9912,992.084.000
18 mar 202412,9313,1612,8613,0613,061.341.400
15 mar 202412,7513,0712,6813,0213,022.725.700
14 mar 202412,4612,8812,3612,7612,761.799.200
13 mar 202412,4812,7712,4012,6212,62913.400
12 mar 202412,0712,4211,9812,4212,421.126.500
11 mar 202412,2112,4412,0912,3312,331.200.500
08 mar 202412,3912,4512,1912,2112,211.614.700
07 mar 202412,3212,3612,0312,3012,301.201.400
06 mar 202411,9712,3411,9312,1612,161.638.900
05 mar 202411,5311,8611,2911,8011,803.322.100
04 mar 202410,9311,3710,9311,3611,362.377.800
01 mar 202410,5510,8710,3610,8310,832.037.500
29 feb 202410,4110,5510,2410,3910,391.572.400
28 feb 202410,3110,3710,0410,1510,151.654.500
27 feb 202410,7710,8810,3210,3310,332.450.000
26 feb 202410,3710,7810,2510,7610,761.874.900
23 feb 202411,0211,119,7210,5910,594.966.300
22 feb 202411,2611,3611,1011,2711,271.595.000
21 feb 202411,2611,4111,0711,3711,372.303.600
20 feb 202411,0511,3210,9411,3011,301.933.700
16 feb 202411,0011,1110,8710,9410,941.577.700
15 feb 202411,1011,2810,9511,0411,041.688.700
14 feb 202410,8510,9610,7910,8810,881.086.300
13 feb 202411,4111,4510,6410,8510,852.979.800
12 feb 202411,8811,9711,7411,8011,80985.600
09 feb 202412,0912,1011,7411,8911,891.294.000
08 feb 202412,3012,4212,0812,1612,161.067.400
07 feb 202412,3612,4812,1412,3312,33886.400
06 feb 202412,3012,4412,2212,3812,38641.100
05 feb 202412,0912,2512,0312,2012,20763.500
02 feb 202412,4912,5012,1912,3712,371.712.500
01 feb 202412,3712,9112,3712,9012,901.488.700
31 gen 202412,2112,4612,1212,2112,211.244.700
30 gen 202412,1312,2411,9212,1012,101.323.400
29 gen 202412,3412,3412,0412,0712,072.002.100
26 gen 202412,2812,3812,1212,2012,201.232.000
25 gen 202412,1812,5411,9612,4212,421.417.200
24 gen 202412,9012,9311,9711,9911,992.277.100
23 gen 202412,8912,8912,5212,6512,651.242.500
22 gen 202412,5112,9312,5012,7312,731.268.000
19 gen 202412,7812,8312,3612,6412,641.222.600
18 gen 202412,6712,7612,5512,6212,621.257.100
17 gen 202412,4312,5512,2212,5412,541.214.900
16 gen 202412,5112,9912,4612,6712,671.140.400
12 gen 202412,5912,9112,5012,7212,721.213.000
11 gen 202412,1612,2611,9112,1512,15927.800
10 gen 202412,1212,2512,0012,1912,19912.900
09 gen 202412,1012,1311,8712,0812,08762.600
08 gen 202411,8212,2311,7912,1312,131.172.100
05 gen 202411,8812,2711,7811,9611,961.427.500
04 gen 202411,9412,1111,7711,9211,921.644.100
03 gen 202412,1612,2611,7711,8911,892.080.800
02 gen 202412,9213,0312,5712,6212,621.622.200
29 dic 202312,9613,0912,8112,9712,971.239.800
28 dic 202313,2413,3413,0513,0713,071.271.200
27 dic 202313,3913,5913,2313,3013,301.180.500
26 dic 202313,3813,4813,1413,3013,30826.300
22 dic 202313,2913,7113,1913,2813,283.116.500
21 dic 202312,9613,0612,8713,0413,041.724.700
20 dic 202313,1613,1812,7112,7112,711.730.000
19 dic 202312,8613,3512,7913,1913,191.558.000
18 dic 202312,8112,9212,6812,8012,801.246.100
15 dic 202312,5412,8312,4712,6712,673.513.800
14 dic 202312,9613,1612,4612,5912,592.346.200
13 dic 202311,9512,6911,7312,6812,682.439.000
12 dic 202312,2912,3111,9311,9511,951.821.200
11 dic 202312,2812,3412,1112,2912,291.350.200
08 dic 202312,6112,8012,2412,4912,492.349.400
07 dic 202312,9512,9612,7812,8212,821.301.600
*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...