Italia markets closed

OceanaGold Corporation (OGC.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
3,1800-0,1100 (-3,34%)
In data: 12:15PM EDT. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20243,25003,26503,18003,18003,1800417.417
21 mag 20243,26003,31003,24003,29003,2900704.100
17 mag 20243,24003,30003,22003,27003,27001.527.000
16 mag 20243,18003,23003,15003,20003,2000737.300
15 mag 20243,18003,22003,12003,22003,2200671.100
14 mag 20243,07003,17003,06003,17003,1700867.100
13 mag 20243,19003,19003,01003,05003,05001.153.100
10 mag 20243,23003,26003,18003,20003,2000707.900
09 mag 20243,10003,25003,07003,24003,24002.568.500
08 mag 20243,02003,12003,02003,09003,09001.454.000
07 mag 20243,06003,10003,02003,04003,0400802.400
06 mag 20242,99003,10002,99003,05003,0500710.300
03 mag 20243,02003,02002,93002,95002,9500720.900
02 mag 20243,04003,08002,98003,00003,00001.035.000
01 mag 20242,93003,14002,89003,09003,09001.969.200
30 apr 20243,14003,16002,97002,98002,98002.679.500
29 apr 20243,21003,27003,17003,24003,24001.265.900
26 apr 20243,17003,22003,12003,20003,20001.357.500
25 apr 20243,00003,14002,94003,13003,13001.515.000
24 apr 20243,05003,12003,02003,03003,03001.344.000
23 apr 20242,99003,17002,96003,05003,05002.701.800
22 apr 20243,05003,12002,99003,01003,01001.639.400
19 apr 20243,23003,29003,17003,19003,19001.974.300
18 apr 20243,28003,33003,23003,25003,25001.771.300
17 apr 20243,32003,41003,22003,25003,25001.936.200
16 apr 20243,21003,39003,20003,30003,30001.609.000
15 apr 20243,34003,34003,19003,28003,28002.023.700
12 apr 20243,35003,50003,27003,30003,30004.017.400
11 apr 20243,27003,32003,20003,32003,32001.069.100
10 apr 20243,27003,32003,16003,18003,18001.646.700
09 apr 20243,28003,42003,27003,32003,32002.344.600
08 apr 20243,24003,31003,19003,27003,27002.095.600
05 apr 20242,95003,22002,95003,21003,21003.415.300
04 apr 20243,03003,08002,95002,95002,95003.406.100
03 apr 20243,02003,08002,97003,06003,06003.810.000
02 apr 20243,05003,06002,96003,02003,02001.754.400
01 apr 20243,07003,12003,02003,04003,04001.093.500
28 mar 20243,05003,09003,01003,06003,06001.117.500
27 mar 20242,93003,04002,90003,03003,03001.054.100
26 mar 20242,85002,93002,83002,90002,90002.157.600
25 mar 20242,80002,88002,80002,87002,87001.440.500
22 mar 20242,80002,84002,77002,80002,80001.710.100
21 mar 20242,89002,90002,79002,83002,83001.608.400
20 mar 20242,69002,92002,69002,86002,86001.830.100
19 mar 20242,68002,75002,68002,72002,7200880.900
18 mar 20242,77002,77002,67002,71002,7100897.400
15 mar 20242,75002,80002,71002,76002,76002.867.100
14 mar 20242,71002,78002,70002,74002,7400867.300
13 mar 20242,73002,77002,69002,74002,74001.538.100
12 mar 20242,70002,75002,65002,71002,71001.380.500
11 mar 20242,74002,77002,70002,75002,75001.811.600
08 mar 20242,71002,78002,67002,75002,75001.846.800
07 mar 20242,63002,70002,62002,70002,70002.306.800
06 mar 20242,66002,66002,60002,63002,63001.962.300
06 mar 20240.014 Dividendo
05 mar 20242,61002,73002,59002,66002,64602.023.700
04 mar 20242,45002,60002,43002,58002,56642.861.500
01 mar 20242,29002,45002,24002,44002,42722.978.900
29 feb 20242,14002,26002,13002,25002,23821.525.100
28 feb 20242,18002,19002,08002,10002,08891.873.900
27 feb 20242,30002,30002,15002,20002,18842.182.500
26 feb 20242,46002,47002,32002,33002,31771.161.900
23 feb 20242,58002,59002,45002,45002,43713.161.100
22 feb 20242,73002,73002,59002,61002,59631.480.100
21 feb 20242,80002,80002,69002,78002,76541.359.000
20 feb 20242,78002,82002,75002,78002,76542.367.400
16 feb 20242,71002,78002,70002,78002,7654731.600
15 feb 20242,69002,73002,66002,71002,69571.450.300
14 feb 20242,65002,67002,61002,65002,6361561.500
13 feb 20242,63002,66002,58002,61002,59631.443.600
12 feb 20242,64002,70002,61002,68002,6659518.600
09 feb 20242,68002,69002,60002,64002,62612.344.600
08 feb 20242,66002,72002,64002,70002,6858958.600
07 feb 20242,68002,70002,64002,68002,6659458.400
06 feb 20242,69002,70002,64002,67002,6559693.600
05 feb 20242,73002,74002,65002,67002,6559933.000
02 feb 20242,76002,79002,68002,77002,75541.202.900
01 feb 20242,71002,85002,69002,84002,82511.289.300
31 gen 20242,74002,75002,64002,69002,67581.129.400
30 gen 20242,72002,75002,66002,72002,7057579.000
29 gen 20242,68002,72002,68002,70002,6858600.900
26 gen 20242,72002,76002,68002,70002,6858654.700
25 gen 20242,69002,76002,64002,72002,70571.045.300
24 gen 20242,68002,70002,63002,66002,6460855.800
23 gen 20242,60002,68002,60002,67002,65591.115.600
22 gen 20242,55002,60002,54002,59002,5764345.000
19 gen 20242,54002,58002,50002,57002,5565722.600
18 gen 20242,56002,58002,48002,51002,4968425.000
17 gen 20242,52002,57002,51002,55002,5366976.000
16 gen 20242,59002,59002,52002,55002,5366668.000
15 gen 20242,57002,63002,56002,61002,5963190.600
12 gen 20242,49002,60002,49002,60002,5863875.900
11 gen 20242,51002,51002,43002,45002,4371566.600
10 gen 20242,50002,53002,46002,50002,4868465.100
09 gen 20242,47002,51002,45002,46002,4471529.800
08 gen 20242,50002,54002,47002,48002,4669538.300
05 gen 20242,50002,57002,46002,54002,5266789.300
04 gen 20242,46002,50002,45002,50002,4868475.200
03 gen 20242,47002,49002,40002,46002,4471796.200
02 gen 20242,52002,58002,49002,50002,4868684.700
*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...