B2Gold Corp. (BTO.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3.9000 | 3.9300 | 3.8100 | 3.8400 | 3.8400 | 3,555,000 |
| 30 may 2024 | 3.8300 | 3.9100 | 3.8100 | 3.8700 | 3.8700 | 1,809,400 |
| 29 may 2024 | 3.8500 | 3.8800 | 3.8100 | 3.8200 | 3.8200 | 1,952,700 |
| 28 may 2024 | 3.8700 | 3.9000 | 3.8400 | 3.8900 | 3.8900 | 2,718,300 |
| 27 may 2024 | 3.7900 | 3.9200 | 3.7800 | 3.9000 | 3.9000 | 1,406,600 |
| 24 may 2024 | 3.7900 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 4,949,400 |
| 23 may 2024 | 3.8200 | 3.8600 | 3.7400 | 3.7500 | 3.7500 | 3,170,600 |
| 22 may 2024 | 3.9000 | 3.9200 | 3.8200 | 3.8300 | 3.8300 | 2,319,400 |
| 21 may 2024 | 3.9200 | 4.0200 | 3.9100 | 3.9400 | 3.9400 | 3,411,500 |
| 17 may 2024 | 3.8500 | 3.9500 | 3.8400 | 3.9400 | 3.9400 | 3,397,000 |
| 16 may 2024 | 3.8300 | 3.8500 | 3.7900 | 3.8200 | 3.8200 | 1,847,400 |
| 15 may 2024 | 3.8400 | 3.8800 | 3.7900 | 3.8400 | 3.8400 | 2,154,900 |
| 14 may 2024 | 3.7700 | 3.8400 | 3.7400 | 3.8400 | 3.8400 | 3,068,300 |
| 13 may 2024 | 3.7700 | 3.8100 | 3.7100 | 3.7500 | 3.7500 | 2,345,100 |
| 10 may 2024 | 3.8600 | 3.8600 | 3.7600 | 3.8000 | 3.8000 | 3,875,500 |
| 09 may 2024 | 3.6200 | 3.8000 | 3.6100 | 3.8000 | 3.8000 | 5,854,000 |
| 08 may 2024 | 3.4700 | 3.6200 | 3.4300 | 3.5900 | 3.5900 | 4,232,400 |
| 07 may 2024 | 3.4700 | 3.5400 | 3.4700 | 3.5200 | 3.5200 | 2,511,000 |
| 06 may 2024 | 3.4500 | 3.5000 | 3.4400 | 3.4800 | 3.4800 | 1,812,600 |
| 03 may 2024 | 3.4500 | 3.4800 | 3.3700 | 3.4000 | 3.4000 | 4,879,200 |
| 02 may 2024 | 3.4400 | 3.4900 | 3.4300 | 3.4300 | 3.4300 | 4,313,400 |
| 01 may 2024 | 3.5000 | 3.5700 | 3.4700 | 3.5100 | 3.5100 | 2,220,200 |
| 30 abr 2024 | 3.5200 | 3.5700 | 3.4800 | 3.4800 | 3.4800 | 4,166,800 |
| 29 abr 2024 | 3.5900 | 3.6500 | 3.5600 | 3.6000 | 3.6000 | 2,927,000 |
| 26 abr 2024 | 3.5600 | 3.6100 | 3.5300 | 3.5800 | 3.5800 | 2,772,300 |
| 25 abr 2024 | 3.4600 | 3.5500 | 3.4400 | 3.5200 | 3.5200 | 2,756,200 |
| 24 abr 2024 | 3.4900 | 3.5500 | 3.4500 | 3.4700 | 3.4700 | 2,568,700 |
| 23 abr 2024 | 3.4300 | 3.5200 | 3.4100 | 3.5000 | 3.5000 | 4,808,700 |
| 22 abr 2024 | 3.4500 | 3.5700 | 3.4300 | 3.4500 | 3.4500 | 5,085,900 |
| 19 abr 2024 | 3.6000 | 3.6400 | 3.5700 | 3.5900 | 3.5900 | 4,517,200 |
| 18 abr 2024 | 3.7100 | 3.7300 | 3.5900 | 3.6200 | 3.6200 | 3,171,000 |
| 17 abr 2024 | 3.6700 | 3.8000 | 3.6400 | 3.6700 | 3.6700 | 4,687,200 |
| 16 abr 2024 | 3.6500 | 3.7200 | 3.6000 | 3.6600 | 3.6600 | 6,071,600 |
| 15 abr 2024 | 4.0000 | 4.0000 | 3.7100 | 3.7500 | 3.7500 | 6,152,400 |
| 12 abr 2024 | 4.0700 | 4.2200 | 3.9800 | 3.9800 | 3.9800 | 8,122,000 |
| 11 abr 2024 | 3.9400 | 3.9500 | 3.8700 | 3.9400 | 3.9400 | 2,632,300 |
| 10 abr 2024 | 3.8900 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 4,414,500 |
| 09 abr 2024 | 3.9400 | 4.0100 | 3.9200 | 3.9400 | 3.9400 | 3,091,600 |
| 08 abr 2024 | 3.9300 | 3.9800 | 3.8000 | 3.8900 | 3.8900 | 3,654,000 |
| 05 abr 2024 | 3.7300 | 3.8900 | 3.7000 | 3.8600 | 3.8600 | 7,730,500 |
| 04 abr 2024 | 3.7500 | 3.7800 | 3.6800 | 3.6900 | 3.6900 | 6,811,300 |
| 03 abr 2024 | 3.6100 | 3.8200 | 3.5800 | 3.8000 | 3.8000 | 7,449,300 |
| 02 abr 2024 | 3.6300 | 3.6500 | 3.5600 | 3.6300 | 3.6300 | 6,310,800 |
| 01 abr 2024 | 3.6200 | 3.6400 | 3.5500 | 3.5800 | 3.5800 | 5,346,900 |
| 28 mar 2024 | 3.4900 | 3.5500 | 3.4400 | 3.5500 | 3.5500 | 9,598,400 |
| 27 mar 2024 | 3.4500 | 3.4700 | 3.4200 | 3.4400 | 3.4400 | 6,116,500 |
| 26 mar 2024 | 3.4900 | 3.5000 | 3.4000 | 3.4100 | 3.4100 | 2,748,600 |
| 25 mar 2024 | 3.4200 | 3.5100 | 3.4200 | 3.4500 | 3.4500 | 1,996,100 |
| 22 mar 2024 | 3.3900 | 3.4400 | 3.3900 | 3.4100 | 3.4100 | 1,473,800 |
| 21 mar 2024 | 3.5400 | 3.6300 | 3.4000 | 3.4100 | 3.4100 | 4,042,100 |
| 20 mar 2024 | 3.3700 | 3.4900 | 3.3400 | 3.4700 | 3.4700 | 2,676,400 |
| 19 mar 2024 | 3.4500 | 3.4600 | 3.3700 | 3.3800 | 3.3800 | 2,386,800 |
| 18 mar 2024 | 3.5400 | 3.5400 | 3.4500 | 3.4600 | 3.4600 | 2,570,500 |
| 15 mar 2024 | 3.4700 | 3.5400 | 3.4300 | 3.5400 | 3.5400 | 10,150,600 |
| 14 mar 2024 | 3.5500 | 3.5500 | 3.4400 | 3.4700 | 3.4700 | 2,812,900 |
| 13 mar 2024 | 3.4900 | 3.6000 | 3.4800 | 3.5600 | 3.5600 | 3,099,800 |
| 12 mar 2024 | 3.5600 | 3.5600 | 3.4500 | 3.4700 | 3.4700 | 5,517,000 |
| 11 mar 2024 | 3.5500 | 3.6400 | 3.5300 | 3.6100 | 3.6100 | 3,300,200 |
| 08 mar 2024 | 3.5900 | 3.6400 | 3.5500 | 3.5600 | 3.5600 | 3,500,800 |
| 07 mar 2024 | 3.6500 | 3.6700 | 3.5800 | 3.5900 | 3.5900 | 2,066,800 |
| 06 mar 2024 | 3.5600 | 3.6300 | 3.5400 | 3.6200 | 3.6200 | 3,046,100 |
| 06 mar 2024 | 0.054 Dividendo | |||||
| 05 mar 2024 | 3.6500 | 3.6800 | 3.5900 | 3.5900 | 3.5360 | 3,757,600 |
| 04 mar 2024 | 3.5100 | 3.6300 | 3.5000 | 3.6000 | 3.5458 | 3,586,000 |
| 01 mar 2024 | 3.2700 | 3.4800 | 3.2200 | 3.4800 | 3.4277 | 5,718,600 |
| 29 feb 2024 | 3.2700 | 3.2700 | 3.2200 | 3.2700 | 3.2208 | 10,125,300 |
| 28 feb 2024 | 3.2600 | 3.2600 | 3.1800 | 3.1900 | 3.1420 | 2,122,000 |
| 27 feb 2024 | 3.2800 | 3.3100 | 3.2500 | 3.2600 | 3.2110 | 1,760,600 |
| 26 feb 2024 | 3.3400 | 3.3500 | 3.2700 | 3.2700 | 3.2208 | 2,306,700 |
| 23 feb 2024 | 3.3300 | 3.3800 | 3.3100 | 3.3800 | 3.3292 | 4,594,300 |
| 22 feb 2024 | 3.4300 | 3.4300 | 3.3100 | 3.3200 | 3.2701 | 3,463,800 |
| 21 feb 2024 | 3.4200 | 3.4200 | 3.3700 | 3.4000 | 3.3489 | 3,578,000 |
| 20 feb 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4200 | 3.3686 | 1,672,700 |
| 16 feb 2024 | 3.3900 | 3.4200 | 3.3600 | 3.3800 | 3.3292 | 2,353,800 |
| 15 feb 2024 | 3.3700 | 3.4800 | 3.3600 | 3.4200 | 3.3686 | 2,076,400 |
| 14 feb 2024 | 3.3700 | 3.4000 | 3.3000 | 3.3300 | 3.2799 | 2,646,100 |
| 13 feb 2024 | 3.5000 | 3.5100 | 3.3500 | 3.3700 | 3.3193 | 3,420,100 |
| 12 feb 2024 | 3.5200 | 3.5700 | 3.5200 | 3.5500 | 3.4966 | 1,544,700 |
| 09 feb 2024 | 3.5500 | 3.5600 | 3.4800 | 3.5200 | 3.4671 | 2,101,300 |
| 08 feb 2024 | 3.5800 | 3.6000 | 3.5500 | 3.5500 | 3.4966 | 1,529,200 |
| 07 feb 2024 | 3.6200 | 3.6500 | 3.5800 | 3.5900 | 3.5360 | 1,722,200 |
| 06 feb 2024 | 3.6600 | 3.6700 | 3.6200 | 3.6300 | 3.5754 | 1,624,900 |
| 05 feb 2024 | 3.6900 | 3.7100 | 3.6400 | 3.6500 | 3.5951 | 1,775,400 |
| 02 feb 2024 | 3.7100 | 3.7400 | 3.6900 | 3.7100 | 3.6542 | 5,026,900 |
| 01 feb 2024 | 3.7700 | 3.8100 | 3.7500 | 3.7900 | 3.7330 | 6,851,500 |
| 31 ene 2024 | 3.7800 | 3.8300 | 3.7200 | 3.7500 | 3.6936 | 3,428,400 |
| 30 ene 2024 | 3.7700 | 3.7900 | 3.7200 | 3.7800 | 3.7231 | 3,109,400 |
| 29 ene 2024 | 3.7400 | 3.7400 | 3.6900 | 3.7200 | 3.6640 | 2,214,400 |
| 26 ene 2024 | 3.6500 | 3.7200 | 3.6400 | 3.7000 | 3.6443 | 3,096,700 |
| 25 ene 2024 | 3.6200 | 3.6800 | 3.6000 | 3.6600 | 3.6049 | 3,898,900 |
| 24 ene 2024 | 3.9600 | 3.9800 | 3.5600 | 3.6000 | 3.5458 | 13,113,800 |
| 23 ene 2024 | 3.9000 | 4.0300 | 3.8800 | 4.0200 | 3.9595 | 2,409,700 |
| 22 ene 2024 | 3.8700 | 3.9100 | 3.8200 | 3.8800 | 3.8216 | 1,268,200 |
| 19 ene 2024 | 3.9600 | 3.9700 | 3.8700 | 3.9000 | 3.8413 | 2,115,400 |
| 18 ene 2024 | 4.0100 | 4.0100 | 3.9100 | 3.9400 | 3.8807 | 2,528,000 |
| 17 ene 2024 | 4.0300 | 4.0400 | 3.9600 | 3.9800 | 3.9201 | 2,882,900 |
| 16 ene 2024 | 4.1000 | 4.1300 | 4.0300 | 4.0500 | 3.9891 | 3,335,700 |
| 15 ene 2024 | 4.1400 | 4.1600 | 4.1200 | 4.1500 | 4.0876 | 545,000 |
| 12 ene 2024 | 4.1200 | 4.2300 | 4.1200 | 4.1500 | 4.0876 | 2,491,700 |
| 11 ene 2024 | 4.1200 | 4.1300 | 4.0200 | 4.0400 | 3.9792 | 2,001,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.