Centerra Gold Inc. (CG.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 9.30 | 9.45 | 9.24 | 9.37 | 9.37 | 1,649,000 |
| 13 jun 2024 | 9.22 | 9.38 | 9.16 | 9.22 | 9.22 | 877,800 |
| 12 jun 2024 | 9.55 | 9.61 | 9.26 | 9.29 | 9.29 | 476,100 |
| 11 jun 2024 | 9.29 | 9.39 | 9.18 | 9.36 | 9.36 | 511,400 |
| 10 jun 2024 | 9.23 | 9.42 | 9.08 | 9.39 | 9.39 | 450,200 |
| 07 jun 2024 | 9.46 | 9.52 | 9.06 | 9.18 | 9.18 | 1,442,100 |
| 06 jun 2024 | 9.56 | 9.88 | 9.53 | 9.76 | 9.76 | 969,000 |
| 05 jun 2024 | 9.32 | 9.53 | 9.28 | 9.51 | 9.51 | 800,300 |
| 04 jun 2024 | 9.41 | 9.46 | 9.12 | 9.30 | 9.30 | 817,000 |
| 03 jun 2024 | 9.42 | 9.57 | 9.29 | 9.55 | 9.55 | 1,017,100 |
| 31 may 2024 | 9.57 | 9.64 | 9.29 | 9.37 | 9.37 | 1,073,500 |
| 30 may 2024 | 9.56 | 9.64 | 9.45 | 9.47 | 9.47 | 803,500 |
| 29 may 2024 | 9.66 | 9.82 | 9.53 | 9.60 | 9.60 | 904,500 |
| 29 may 2024 | 0.07 Dividendo | |||||
| 28 may 2024 | 9.96 | 9.96 | 9.71 | 9.84 | 9.77 | 1,290,000 |
| 27 may 2024 | 9.66 | 9.81 | 9.62 | 9.77 | 9.70 | 214,100 |
| 24 may 2024 | 9.57 | 9.71 | 9.52 | 9.59 | 9.52 | 783,600 |
| 23 may 2024 | 9.61 | 9.65 | 9.34 | 9.46 | 9.39 | 971,700 |
| 22 may 2024 | 10.13 | 10.13 | 9.50 | 9.55 | 9.48 | 1,217,900 |
| 21 may 2024 | 9.87 | 10.25 | 9.83 | 10.24 | 10.17 | 1,251,900 |
| 17 may 2024 | 9.61 | 9.94 | 9.60 | 9.83 | 9.76 | 1,729,800 |
| 16 may 2024 | 9.04 | 9.53 | 9.04 | 9.48 | 9.41 | 983,200 |
| 15 may 2024 | 9.06 | 9.24 | 8.95 | 9.15 | 9.08 | 808,400 |
| 14 may 2024 | 9.12 | 9.28 | 8.87 | 8.91 | 8.85 | 848,500 |
| 13 may 2024 | 8.94 | 9.00 | 8.79 | 8.88 | 8.82 | 399,300 |
| 10 may 2024 | 9.09 | 9.12 | 8.97 | 9.02 | 8.96 | 418,300 |
| 09 may 2024 | 9.00 | 9.06 | 8.92 | 9.00 | 8.94 | 494,300 |
| 08 may 2024 | 8.83 | 9.03 | 8.83 | 8.98 | 8.92 | 551,300 |
| 07 may 2024 | 8.72 | 8.98 | 8.72 | 8.93 | 8.87 | 527,300 |
| 06 may 2024 | 8.49 | 8.76 | 8.49 | 8.72 | 8.66 | 995,300 |
| 03 may 2024 | 8.32 | 8.42 | 8.22 | 8.36 | 8.30 | 716,800 |
| 02 may 2024 | 8.35 | 8.41 | 8.23 | 8.28 | 8.22 | 357,800 |
| 01 may 2024 | 8.44 | 8.59 | 8.35 | 8.44 | 8.38 | 308,400 |
| 30 abr 2024 | 8.40 | 8.54 | 8.35 | 8.38 | 8.32 | 542,700 |
| 29 abr 2024 | 8.71 | 8.78 | 8.53 | 8.59 | 8.53 | 498,000 |
| 26 abr 2024 | 8.66 | 8.82 | 8.56 | 8.68 | 8.62 | 392,900 |
| 25 abr 2024 | 8.52 | 8.64 | 8.42 | 8.58 | 8.52 | 601,100 |
| 24 abr 2024 | 8.64 | 8.73 | 8.49 | 8.52 | 8.46 | 414,000 |
| 23 abr 2024 | 8.23 | 8.67 | 8.22 | 8.65 | 8.59 | 573,000 |
| 22 abr 2024 | 8.22 | 8.53 | 8.19 | 8.30 | 8.24 | 1,202,800 |
| 19 abr 2024 | 8.36 | 8.52 | 8.30 | 8.51 | 8.45 | 625,000 |
| 18 abr 2024 | 8.48 | 8.49 | 8.33 | 8.35 | 8.29 | 914,400 |
| 17 abr 2024 | 8.33 | 8.48 | 8.26 | 8.35 | 8.29 | 716,800 |
| 16 abr 2024 | 8.17 | 8.29 | 8.06 | 8.21 | 8.15 | 813,700 |
| 15 abr 2024 | 8.34 | 8.37 | 8.18 | 8.27 | 8.21 | 963,000 |
| 12 abr 2024 | 8.55 | 8.64 | 8.19 | 8.27 | 8.21 | 1,145,900 |
| 11 abr 2024 | 8.35 | 8.42 | 8.20 | 8.38 | 8.32 | 778,800 |
| 10 abr 2024 | 8.07 | 8.36 | 8.00 | 8.29 | 8.23 | 610,400 |
| 09 abr 2024 | 8.31 | 8.47 | 8.22 | 8.25 | 8.19 | 980,600 |
| 08 abr 2024 | 8.36 | 8.50 | 8.18 | 8.20 | 8.14 | 628,300 |
| 05 abr 2024 | 8.34 | 8.51 | 8.30 | 8.34 | 8.28 | 771,900 |
| 04 abr 2024 | 8.21 | 8.52 | 8.15 | 8.35 | 8.29 | 838,900 |
| 03 abr 2024 | 8.10 | 8.23 | 8.04 | 8.18 | 8.12 | 921,100 |
| 02 abr 2024 | 8.13 | 8.14 | 8.01 | 8.10 | 8.04 | 575,400 |
| 01 abr 2024 | 8.11 | 8.17 | 7.99 | 8.07 | 8.01 | 440,800 |
| 28 mar 2024 | 7.98 | 8.02 | 7.88 | 8.00 | 7.94 | 440,700 |
| 27 mar 2024 | 7.92 | 8.00 | 7.78 | 7.89 | 7.83 | 680,900 |
| 26 mar 2024 | 7.86 | 7.92 | 7.74 | 7.83 | 7.77 | 485,500 |
| 25 mar 2024 | 7.77 | 7.84 | 7.68 | 7.73 | 7.68 | 358,200 |
| 22 mar 2024 | 7.74 | 7.81 | 7.68 | 7.70 | 7.65 | 334,300 |
| 21 mar 2024 | 7.95 | 8.02 | 7.80 | 7.81 | 7.75 | 402,100 |
| 20 mar 2024 | 7.47 | 7.87 | 7.46 | 7.83 | 7.77 | 734,600 |
| 19 mar 2024 | 7.66 | 7.68 | 7.42 | 7.49 | 7.44 | 488,600 |
| 18 mar 2024 | 7.70 | 7.75 | 7.62 | 7.66 | 7.61 | 332,500 |
| 15 mar 2024 | 7.66 | 7.79 | 7.61 | 7.66 | 7.61 | 1,090,400 |
| 14 mar 2024 | 7.76 | 7.82 | 7.66 | 7.68 | 7.63 | 420,100 |
| 13 mar 2024 | 7.65 | 7.89 | 7.65 | 7.83 | 7.77 | 616,300 |
| 12 mar 2024 | 7.51 | 7.65 | 7.42 | 7.62 | 7.57 | 375,800 |
| 12 mar 2024 | 0.07 Dividendo | |||||
| 11 mar 2024 | 7.55 | 7.72 | 7.53 | 7.66 | 7.54 | 505,000 |
| 08 mar 2024 | 7.63 | 7.69 | 7.54 | 7.56 | 7.44 | 554,400 |
| 07 mar 2024 | 7.58 | 7.67 | 7.44 | 7.64 | 7.52 | 542,100 |
| 06 mar 2024 | 7.38 | 7.46 | 7.30 | 7.43 | 7.31 | 776,300 |
| 05 mar 2024 | 7.31 | 7.36 | 7.19 | 7.30 | 7.18 | 737,100 |
| 04 mar 2024 | 7.11 | 7.23 | 7.01 | 7.21 | 7.09 | 753,900 |
| 01 mar 2024 | 6.81 | 7.14 | 6.80 | 7.00 | 6.89 | 1,134,400 |
| 29 feb 2024 | 6.86 | 7.00 | 6.79 | 6.81 | 6.70 | 768,600 |
| 28 feb 2024 | 6.83 | 6.91 | 6.66 | 6.77 | 6.66 | 335,800 |
| 27 feb 2024 | 7.03 | 7.05 | 6.87 | 6.91 | 6.80 | 439,900 |
| 26 feb 2024 | 6.93 | 7.00 | 6.74 | 6.96 | 6.85 | 528,300 |
| 23 feb 2024 | 7.00 | 7.02 | 6.53 | 6.88 | 6.77 | 2,148,100 |
| 22 feb 2024 | 7.05 | 7.05 | 6.87 | 6.96 | 6.85 | 265,700 |
| 21 feb 2024 | 6.92 | 7.11 | 6.80 | 7.05 | 6.94 | 462,300 |
| 20 feb 2024 | 6.90 | 7.05 | 6.78 | 6.89 | 6.78 | 351,900 |
| 16 feb 2024 | 6.90 | 6.95 | 6.76 | 6.87 | 6.76 | 286,900 |
| 15 feb 2024 | 6.65 | 6.89 | 6.64 | 6.82 | 6.71 | 329,200 |
| 14 feb 2024 | 6.39 | 6.60 | 6.26 | 6.58 | 6.47 | 906,300 |
| 13 feb 2024 | 6.69 | 6.69 | 6.07 | 6.14 | 6.04 | 1,026,600 |
| 12 feb 2024 | 6.74 | 6.90 | 6.71 | 6.83 | 6.72 | 240,000 |
| 09 feb 2024 | 6.88 | 6.94 | 6.79 | 6.80 | 6.69 | 662,600 |
| 08 feb 2024 | 7.03 | 7.10 | 6.86 | 6.87 | 6.76 | 212,100 |
| 07 feb 2024 | 7.21 | 7.28 | 7.05 | 7.08 | 6.97 | 299,200 |
| 06 feb 2024 | 7.13 | 7.33 | 7.10 | 7.24 | 7.12 | 238,800 |
| 05 feb 2024 | 7.13 | 7.19 | 7.04 | 7.12 | 7.00 | 246,900 |
| 02 feb 2024 | 7.12 | 7.26 | 7.08 | 7.21 | 7.09 | 189,300 |
| 01 feb 2024 | 7.21 | 7.30 | 7.07 | 7.28 | 7.16 | 236,900 |
| 31 ene 2024 | 7.24 | 7.32 | 7.06 | 7.09 | 6.98 | 285,700 |
| 30 ene 2024 | 7.37 | 7.38 | 7.21 | 7.21 | 7.09 | 138,300 |
| 29 ene 2024 | 7.30 | 7.34 | 7.22 | 7.28 | 7.16 | 163,100 |
| 26 ene 2024 | 7.38 | 7.42 | 7.23 | 7.25 | 7.13 | 176,800 |
| *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.