Eldorado Gold Corporation (EGO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 15.18 | 16.07 | 14.99 | 15.20 | 15.20 | 2,123,200 |
| 25 abr 2024 | 14.36 | 14.85 | 14.24 | 14.78 | 14.78 | 1,604,700 |
| 24 abr 2024 | 14.32 | 14.45 | 14.29 | 14.34 | 14.34 | 780,300 |
| 23 abr 2024 | 14.16 | 14.47 | 14.08 | 14.45 | 14.45 | 1,218,200 |
| 22 abr 2024 | 14.40 | 14.73 | 14.23 | 14.31 | 14.31 | 1,714,200 |
| 19 abr 2024 | 14.87 | 15.13 | 14.84 | 15.04 | 15.04 | 1,614,300 |
| 18 abr 2024 | 15.15 | 15.26 | 14.80 | 14.90 | 14.90 | 836,500 |
| 17 abr 2024 | 15.17 | 15.44 | 14.87 | 14.96 | 14.96 | 1,306,500 |
| 16 abr 2024 | 14.90 | 15.22 | 14.68 | 15.06 | 15.06 | 1,321,800 |
| 15 abr 2024 | 15.26 | 15.32 | 14.81 | 15.10 | 15.10 | 1,630,300 |
| 12 abr 2024 | 15.84 | 16.01 | 14.91 | 15.14 | 15.14 | 2,677,100 |
| 11 abr 2024 | 15.39 | 15.63 | 15.09 | 15.60 | 15.60 | 1,759,600 |
| 10 abr 2024 | 15.09 | 15.52 | 14.88 | 15.30 | 15.30 | 1,449,000 |
| 09 abr 2024 | 15.38 | 15.73 | 15.30 | 15.66 | 15.66 | 2,887,800 |
| 08 abr 2024 | 15.28 | 15.38 | 14.96 | 15.07 | 15.07 | 2,413,000 |
| 05 abr 2024 | 14.76 | 15.18 | 14.55 | 15.12 | 15.12 | 3,308,300 |
| 04 abr 2024 | 14.92 | 15.03 | 14.72 | 14.73 | 14.73 | 3,058,600 |
| 03 abr 2024 | 14.81 | 15.16 | 14.76 | 15.02 | 15.02 | 1,883,200 |
| 02 abr 2024 | 14.60 | 14.89 | 14.54 | 14.77 | 14.77 | 3,248,100 |
| 01 abr 2024 | 14.48 | 14.60 | 14.18 | 14.38 | 14.38 | 1,611,700 |
| 28 mar 2024 | 14.10 | 14.19 | 13.88 | 14.07 | 14.07 | 2,600,200 |
| 27 mar 2024 | 13.66 | 14.04 | 13.55 | 13.97 | 13.97 | 1,457,500 |
| 26 mar 2024 | 13.73 | 13.73 | 13.43 | 13.59 | 13.59 | 1,192,500 |
| 25 mar 2024 | 13.56 | 13.95 | 13.42 | 13.49 | 13.49 | 1,490,900 |
| 22 mar 2024 | 13.21 | 13.47 | 13.12 | 13.41 | 13.41 | 1,135,800 |
| 21 mar 2024 | 13.51 | 13.64 | 13.23 | 13.32 | 13.32 | 1,963,000 |
| 20 mar 2024 | 13.01 | 13.60 | 12.90 | 13.37 | 13.37 | 1,713,400 |
| 19 mar 2024 | 12.95 | 13.10 | 12.75 | 12.99 | 12.99 | 2,084,000 |
| 18 mar 2024 | 12.93 | 13.16 | 12.86 | 13.06 | 13.06 | 1,341,400 |
| 15 mar 2024 | 12.75 | 13.07 | 12.68 | 13.02 | 13.02 | 2,725,700 |
| 14 mar 2024 | 12.46 | 12.88 | 12.36 | 12.76 | 12.76 | 1,799,200 |
| 13 mar 2024 | 12.48 | 12.77 | 12.40 | 12.62 | 12.62 | 913,400 |
| 12 mar 2024 | 12.07 | 12.42 | 11.98 | 12.42 | 12.42 | 1,126,500 |
| 11 mar 2024 | 12.21 | 12.44 | 12.09 | 12.33 | 12.33 | 1,200,500 |
| 08 mar 2024 | 12.39 | 12.45 | 12.19 | 12.21 | 12.21 | 1,614,700 |
| 07 mar 2024 | 12.32 | 12.36 | 12.03 | 12.30 | 12.30 | 1,201,400 |
| 06 mar 2024 | 11.97 | 12.34 | 11.93 | 12.16 | 12.16 | 1,638,900 |
| 05 mar 2024 | 11.53 | 11.86 | 11.29 | 11.80 | 11.80 | 3,322,100 |
| 04 mar 2024 | 10.93 | 11.37 | 10.93 | 11.36 | 11.36 | 2,377,800 |
| 01 mar 2024 | 10.55 | 10.87 | 10.36 | 10.83 | 10.83 | 2,037,500 |
| 29 feb 2024 | 10.41 | 10.55 | 10.24 | 10.39 | 10.39 | 1,572,400 |
| 28 feb 2024 | 10.31 | 10.37 | 10.04 | 10.15 | 10.15 | 1,654,500 |
| 27 feb 2024 | 10.77 | 10.88 | 10.32 | 10.33 | 10.33 | 2,450,000 |
| 26 feb 2024 | 10.37 | 10.78 | 10.25 | 10.76 | 10.76 | 1,874,900 |
| 23 feb 2024 | 11.02 | 11.11 | 9.72 | 10.59 | 10.59 | 4,966,300 |
| 22 feb 2024 | 11.26 | 11.36 | 11.10 | 11.27 | 11.27 | 1,595,000 |
| 21 feb 2024 | 11.26 | 11.41 | 11.07 | 11.37 | 11.37 | 2,303,600 |
| 20 feb 2024 | 11.05 | 11.32 | 10.94 | 11.30 | 11.30 | 1,933,700 |
| 16 feb 2024 | 11.00 | 11.11 | 10.87 | 10.94 | 10.94 | 1,577,700 |
| 15 feb 2024 | 11.10 | 11.28 | 10.95 | 11.04 | 11.04 | 1,688,700 |
| 14 feb 2024 | 10.85 | 10.96 | 10.79 | 10.88 | 10.88 | 1,086,300 |
| 13 feb 2024 | 11.41 | 11.45 | 10.64 | 10.85 | 10.85 | 2,979,800 |
| 12 feb 2024 | 11.88 | 11.97 | 11.74 | 11.80 | 11.80 | 985,600 |
| 09 feb 2024 | 12.09 | 12.10 | 11.74 | 11.89 | 11.89 | 1,294,000 |
| 08 feb 2024 | 12.30 | 12.42 | 12.08 | 12.16 | 12.16 | 1,067,400 |
| 07 feb 2024 | 12.36 | 12.48 | 12.14 | 12.33 | 12.33 | 886,400 |
| 06 feb 2024 | 12.30 | 12.44 | 12.22 | 12.38 | 12.38 | 641,100 |
| 05 feb 2024 | 12.09 | 12.25 | 12.03 | 12.20 | 12.20 | 763,500 |
| 02 feb 2024 | 12.49 | 12.50 | 12.19 | 12.37 | 12.37 | 1,712,500 |
| 01 feb 2024 | 12.37 | 12.91 | 12.37 | 12.90 | 12.90 | 1,488,700 |
| 31 ene 2024 | 12.21 | 12.46 | 12.12 | 12.21 | 12.21 | 1,244,700 |
| 30 ene 2024 | 12.13 | 12.24 | 11.92 | 12.10 | 12.10 | 1,323,400 |
| 29 ene 2024 | 12.34 | 12.34 | 12.04 | 12.07 | 12.07 | 2,002,100 |
| 26 ene 2024 | 12.28 | 12.38 | 12.12 | 12.20 | 12.20 | 1,232,000 |
| 25 ene 2024 | 12.18 | 12.54 | 11.96 | 12.42 | 12.42 | 1,417,200 |
| 24 ene 2024 | 12.90 | 12.93 | 11.97 | 11.99 | 11.99 | 2,277,100 |
| 23 ene 2024 | 12.89 | 12.89 | 12.52 | 12.65 | 12.65 | 1,242,500 |
| 22 ene 2024 | 12.51 | 12.93 | 12.50 | 12.73 | 12.73 | 1,268,000 |
| 19 ene 2024 | 12.78 | 12.83 | 12.36 | 12.64 | 12.64 | 1,222,600 |
| 18 ene 2024 | 12.67 | 12.76 | 12.55 | 12.62 | 12.62 | 1,257,100 |
| 17 ene 2024 | 12.43 | 12.55 | 12.22 | 12.54 | 12.54 | 1,214,900 |
| 16 ene 2024 | 12.51 | 12.99 | 12.46 | 12.67 | 12.67 | 1,140,400 |
| 12 ene 2024 | 12.59 | 12.91 | 12.50 | 12.72 | 12.72 | 1,213,000 |
| 11 ene 2024 | 12.16 | 12.26 | 11.91 | 12.15 | 12.15 | 927,800 |
| 10 ene 2024 | 12.12 | 12.25 | 12.00 | 12.19 | 12.19 | 912,900 |
| 09 ene 2024 | 12.10 | 12.13 | 11.87 | 12.08 | 12.08 | 762,600 |
| 08 ene 2024 | 11.82 | 12.23 | 11.79 | 12.13 | 12.13 | 1,172,100 |
| 05 ene 2024 | 11.88 | 12.27 | 11.78 | 11.96 | 11.96 | 1,427,500 |
| 04 ene 2024 | 11.94 | 12.11 | 11.77 | 11.92 | 11.92 | 1,644,100 |
| 03 ene 2024 | 12.16 | 12.26 | 11.77 | 11.89 | 11.89 | 2,080,800 |
| 02 ene 2024 | 12.92 | 13.03 | 12.57 | 12.62 | 12.62 | 1,622,200 |
| 29 dic 2023 | 12.96 | 13.09 | 12.81 | 12.97 | 12.97 | 1,239,800 |
| 28 dic 2023 | 13.24 | 13.34 | 13.05 | 13.07 | 13.07 | 1,271,200 |
| 27 dic 2023 | 13.39 | 13.59 | 13.23 | 13.30 | 13.30 | 1,180,500 |
| 26 dic 2023 | 13.38 | 13.48 | 13.14 | 13.30 | 13.30 | 826,300 |
| 22 dic 2023 | 13.29 | 13.71 | 13.19 | 13.28 | 13.28 | 3,116,500 |
| 21 dic 2023 | 12.96 | 13.06 | 12.87 | 13.04 | 13.04 | 1,724,700 |
| 20 dic 2023 | 13.16 | 13.18 | 12.71 | 12.71 | 12.71 | 1,730,000 |
| 19 dic 2023 | 12.86 | 13.35 | 12.79 | 13.19 | 13.19 | 1,558,000 |
| 18 dic 2023 | 12.81 | 12.92 | 12.68 | 12.80 | 12.80 | 1,246,100 |
| 15 dic 2023 | 12.54 | 12.83 | 12.47 | 12.67 | 12.67 | 3,513,800 |
| 14 dic 2023 | 12.96 | 13.16 | 12.46 | 12.59 | 12.59 | 2,346,200 |
| 13 dic 2023 | 11.95 | 12.69 | 11.73 | 12.68 | 12.68 | 2,439,000 |
| 12 dic 2023 | 12.29 | 12.31 | 11.93 | 11.95 | 11.95 | 1,821,200 |
| 11 dic 2023 | 12.28 | 12.34 | 12.11 | 12.29 | 12.29 | 1,350,200 |
| 08 dic 2023 | 12.61 | 12.80 | 12.24 | 12.49 | 12.49 | 2,349,400 |
| 07 dic 2023 | 12.95 | 12.96 | 12.78 | 12.82 | 12.82 | 1,301,600 |
| 06 dic 2023 | 12.97 | 13.03 | 12.75 | 12.92 | 12.92 | 1,620,900 |
| 05 dic 2023 | 12.98 | 13.02 | 12.62 | 12.83 | 12.83 | 2,031,000 |
| 04 dic 2023 | 13.28 | 13.30 | 12.80 | 13.06 | 13.06 | 2,418,600 |
| *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.