Amerigo Resources Ltd. (ARG.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
A partir del 10:39AM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1.7800 | 1.7800 | 1.7350 | 1.7400 | 1.7400 | 134,072 |
| 29 abr 2024 | 1.7900 | 1.8100 | 1.7600 | 1.7800 | 1.7800 | 257,800 |
| 26 abr 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 127,900 |
| 25 abr 2024 | 1.6600 | 1.7600 | 1.6600 | 1.7200 | 1.7200 | 353,800 |
| 24 abr 2024 | 1.6800 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 68,100 |
| 23 abr 2024 | 1.6600 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 166,700 |
| 22 abr 2024 | 1.7200 | 1.7300 | 1.6600 | 1.7100 | 1.7100 | 270,800 |
| 19 abr 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 111,700 |
| 18 abr 2024 | 1.7500 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 233,300 |
| 17 abr 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 239,900 |
| 16 abr 2024 | 1.7200 | 1.7200 | 1.6600 | 1.7200 | 1.7200 | 352,900 |
| 15 abr 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 376,000 |
| 12 abr 2024 | 1.7200 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 308,300 |
| 11 abr 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 343,700 |
| 10 abr 2024 | 1.6300 | 1.7200 | 1.6100 | 1.7000 | 1.7000 | 392,100 |
| 09 abr 2024 | 1.6100 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 263,100 |
| 08 abr 2024 | 1.5600 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 267,700 |
| 05 abr 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5600 | 1.5600 | 94,000 |
| 04 abr 2024 | 1.6000 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 238,700 |
| 03 abr 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 230,200 |
| 02 abr 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 126,800 |
| 01 abr 2024 | 1.5500 | 1.5900 | 1.5300 | 1.5600 | 1.5600 | 179,700 |
| 28 mar 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 274,800 |
| 27 mar 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 191,600 |
| 26 mar 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 191,000 |
| 25 mar 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 238,000 |
| 22 mar 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 252,400 |
| 21 mar 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 176,700 |
| 20 mar 2024 | 1.5100 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 300,000 |
| 19 mar 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 254,200 |
| 18 mar 2024 | 1.4700 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 435,400 |
| 15 mar 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4400 | 1.4400 | 676,100 |
| 14 mar 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 650,400 |
| 13 mar 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 535,700 |
| 12 mar 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 75,700 |
| 11 mar 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 161,600 |
| 08 mar 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 227,600 |
| 07 mar 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 289,600 |
| 06 mar 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 104,000 |
| 05 mar 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 84,600 |
| 05 mar 2024 | 0.03 Dividendo | |||||
| 04 mar 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3900 | 1.3600 | 306,000 |
| 01 mar 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3700 | 1.3404 | 74,600 |
| 29 feb 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | 1.3111 | 89,300 |
| 28 feb 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.2915 | 31,100 |
| 27 feb 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.2817 | 106,000 |
| 26 feb 2024 | 1.3100 | 1.3200 | 1.2800 | 1.3200 | 1.2915 | 150,700 |
| 23 feb 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2622 | 107,000 |
| 22 feb 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.2719 | 80,600 |
| 21 feb 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.2817 | 107,800 |
| 20 feb 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2524 | 115,100 |
| 16 feb 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3000 | 1.2719 | 140,900 |
| 15 feb 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2524 | 113,100 |
| 14 feb 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2500 | 1.2230 | 60,600 |
| 13 feb 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2035 | 146,500 |
| 12 feb 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2230 | 81,600 |
| 09 feb 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2132 | 71,500 |
| 08 feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2328 | 32,000 |
| 07 feb 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2500 | 1.2230 | 220,400 |
| 06 feb 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2426 | 64,500 |
| 05 feb 2024 | 1.2600 | 1.2700 | 1.2200 | 1.2400 | 1.2132 | 167,100 |
| 02 feb 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2426 | 100,300 |
| 01 feb 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.2719 | 97,800 |
| 31 ene 2024 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2622 | 57,400 |
| 30 ene 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.2915 | 39,200 |
| 29 ene 2024 | 1.3100 | 1.3400 | 1.2700 | 1.3300 | 1.3013 | 118,600 |
| 26 ene 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.2719 | 95,900 |
| 25 ene 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3013 | 61,700 |
| 24 ene 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3400 | 1.3111 | 296,000 |
| 23 ene 2024 | 1.3200 | 1.3600 | 1.3000 | 1.3100 | 1.2817 | 107,400 |
| 22 ene 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3200 | 1.2915 | 155,400 |
| 19 ene 2024 | 1.3000 | 1.3200 | 1.2800 | 1.3000 | 1.2719 | 123,500 |
| 18 ene 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2900 | 1.2622 | 119,700 |
| 17 ene 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2622 | 292,900 |
| 16 ene 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.2915 | 140,600 |
| 15 ene 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3306 | 71,500 |
| 12 ene 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3502 | 68,200 |
| 11 ene 2024 | 1.3400 | 1.4100 | 1.3200 | 1.4100 | 1.3796 | 193,000 |
| 10 ene 2024 | 1.3800 | 1.3900 | 1.3400 | 1.3600 | 1.3306 | 151,000 |
| 09 ene 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3600 | 71,700 |
| 08 ene 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3698 | 145,500 |
| 05 ene 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4100 | 1.3796 | 68,900 |
| 04 ene 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4400 | 1.4089 | 114,600 |
| 03 ene 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3600 | 98,100 |
| 02 ene 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3502 | 56,400 |
| 29 dic 2023 | 1.4000 | 1.4200 | 1.3600 | 1.3900 | 1.3600 | 110,000 |
| 28 dic 2023 | 1.4300 | 1.4300 | 1.3800 | 1.3900 | 1.3600 | 110,400 |
| 27 dic 2023 | 1.3800 | 1.4200 | 1.3700 | 1.3900 | 1.3600 | 324,100 |
| 22 dic 2023 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3306 | 92,200 |
| 21 dic 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3404 | 131,500 |
| 20 dic 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.2915 | 47,600 |
| 19 dic 2023 | 1.3200 | 1.3600 | 1.2800 | 1.3200 | 1.2915 | 222,700 |
| 18 dic 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3013 | 98,100 |
| 15 dic 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3209 | 166,100 |
| 14 dic 2023 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3600 | 131,700 |
| 13 dic 2023 | 1.2600 | 1.3500 | 1.2600 | 1.3400 | 1.3111 | 299,200 |
| 12 dic 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2230 | 135,900 |
| 11 dic 2023 | 1.3000 | 1.3100 | 1.2700 | 1.2900 | 1.2622 | 125,100 |
| 08 dic 2023 | 1.3000 | 1.3400 | 1.2900 | 1.3100 | 1.2817 | 133,300 |
| 07 dic 2023 | 1.2700 | 1.3200 | 1.2700 | 1.2900 | 1.2622 | 132,500 |
| *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.