Italia markets close in 7 hours 38 minutes

New Gold Inc. (NGD.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
2,7000-0,0400 (-1,46%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,75002,77002,66002,70002,7000647.600
27 giu 20242,72002,77002,70002,74002,7400659.100
26 giu 20242,64002,73002,63002,69002,6900685.300
25 giu 20242,67002,70002,64002,66002,66001.306.600
24 giu 20242,70002,72002,68002,70002,70001.578.600
21 giu 20242,72002,72002,64002,68002,68001.548.600
20 giu 20242,71002,78002,67002,74002,7400728.500
19 giu 20242,70002,73002,66002,68002,6800234.900
18 giu 20242,62002,73002,61002,70002,70001.656.200
17 giu 20242,69002,72002,60002,63002,6300886.800
14 giu 20242,71002,76002,70002,72002,7200809.100
13 giu 20242,69002,78002,63002,69002,69002.190.400
12 giu 20242,78002,82002,71002,72002,7200688.100
11 giu 20242,65002,75002,63002,72002,7200863.000
10 giu 20242,75002,76002,65002,68002,6800879.800
07 giu 20242,80002,82002,69002,72002,72001.718.600
06 giu 20242,80002,97002,80002,93002,93001.246.200
05 giu 20242,81002,83002,73002,81002,81001.175.200
04 giu 20242,87002,88002,73002,78002,78002.002.500
03 giu 20243,02003,03002,87002,93002,93002.873.600
31 mag 20243,05003,08002,92002,98002,98003.626.900
30 mag 20242,92003,15002,87003,01003,01003.351.600
29 mag 20242,83002,90002,82002,85002,85001.057.000
28 mag 20242,79002,90002,74002,88002,88005.057.800
27 mag 20242,74002,80002,71002,79002,7900664.300
24 mag 20242,64002,74002,64002,69002,69001.184.700
23 mag 20242,65002,68002,56002,59002,59001.834.500
22 mag 20242,84002,89002,66002,68002,68004.098.100
21 mag 20242,96003,00002,82002,87002,87006.193.900
17 mag 20242,63002,91002,62002,90002,90003.403.500
16 mag 20242,50002,61002,49002,56002,5600956.900
15 mag 20242,53002,54002,46002,51002,51002.108.000
14 mag 20242,42002,54002,38002,51002,51001.567.600
13 mag 20242,65002,70002,53002,55002,55001.238.800
10 mag 20242,75002,75002,65002,67002,6700747.100
09 mag 20242,56002,71002,56002,70002,70001.288.900
08 mag 20242,55002,62002,53002,57002,5700788.000
07 mag 20242,54002,58002,53002,57002,5700427.200
06 mag 20242,54002,63002,54002,55002,5500838.200
03 mag 20242,52002,54002,46002,49002,49001.052.700
02 mag 20242,58002,63002,49002,50002,50001.532.200
01 mag 20242,45002,68002,45002,61002,61004.120.400
30 apr 20242,45002,49002,38002,38002,38001.476.000
29 apr 20242,49002,55002,45002,53002,53001.053.000
26 apr 20242,52002,54002,45002,49002,4900718.400
25 apr 20242,37002,48002,33002,48002,48001.430.700
24 apr 20242,33002,37002,30002,36002,3600638.400
23 apr 20242,31002,41002,30002,35002,35002.135.400
22 apr 20242,31002,40002,29002,33002,33001.288.200
19 apr 20242,41002,43002,38002,41002,4100776.300
18 apr 20242,42002,49002,37002,41002,41001.050.500
17 apr 20242,41002,46002,37002,41002,41001.111.600
16 apr 20242,42002,47002,37002,40002,40001.833.600
15 apr 20242,50002,51002,42002,43002,43001.567.100
12 apr 20242,60002,67002,46002,49002,49002.531.200
11 apr 20242,50002,53002,45002,52002,52001.601.800
10 apr 20242,45002,55002,41002,48002,48002.253.700
09 apr 20242,45002,51002,43002,51002,51002.638.700
08 apr 20242,49002,54002,37002,39002,39001.981.100
05 apr 20242,35002,48002,34002,45002,45001.611.000
04 apr 20242,40002,42002,31002,34002,34001.557.000
03 apr 20242,29002,47002,29002,41002,41002.067.300
02 apr 20242,32002,34002,26002,31002,31001.388.700
01 apr 20242,37002,43002,28002,30002,30001.697.300
28 mar 20242,31002,33002,26002,28002,28001.094.200
27 mar 20242,15002,29002,14002,29002,29001.866.300
26 mar 20242,20002,23002,12002,13002,1300687.200
25 mar 20242,24002,26002,13002,16002,1600474.100
22 mar 20242,19002,24002,16002,20002,2000870.300
21 mar 20242,35002,36002,19002,21002,21002.000.100
20 mar 20242,18002,33002,18002,29002,29001.748.200
19 mar 20242,20002,24002,14002,17002,17001.590.500
18 mar 20242,30002,30002,21002,22002,2200851.900
15 mar 20242,25002,37002,24002,30002,30001.846.200
14 mar 20242,25002,31002,22002,27002,27001.314.200
13 mar 20242,21002,33002,19002,28002,28001.388.800
12 mar 20242,19002,29002,13002,19002,19001.845.100
11 mar 20242,02002,25002,02002,23002,23002.172.500
08 mar 20242,14002,14001,98002,03002,03002.692.900
07 mar 20242,01002,07001,97002,07002,07001.558.900
06 mar 20241,93002,01001,91002,00002,0000901.300
05 mar 20241,95002,04001,91001,92001,92001.748.100
04 mar 20241,84001,92001,79001,91001,91001.563.000
01 mar 20241,71001,82001,68001,82001,82002.047.200
29 feb 20241,63001,73001,63001,66001,66002.499.100
28 feb 20241,54001,62001,52001,60001,60001.353.800
27 feb 20241,50001,54001,50001,53001,5300594.900
26 feb 20241,51001,52001,49001,49001,4900657.100
23 feb 20241,50001,55001,50001,53001,53001.355.500
22 feb 20241,54001,54001,49001,50001,50001.393.200
21 feb 20241,56001,56001,54001,55001,5500380.500
20 feb 20241,60001,60001,55001,56001,5600756.200
16 feb 20241,56001,59001,54001,56001,5600848.900
15 feb 20241,54001,62001,54001,56001,56001.724.300
14 feb 20241,57001,65001,47001,54001,54003.140.100
13 feb 20241,65001,69001,61001,61001,61001.287.900
12 feb 20241,59001,69001,59001,67001,6700737.600
09 feb 20241,66001,66001,57001,58001,58001.380.000
08 feb 20241,70001,75001,68001,68001,6800657.000
07 feb 20241,74001,77001,70001,72001,72001.180.500
*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...