Equinox Gold Corp. (EQX.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 7.16 | 7.18 | 6.93 | 7.09 | 7.09 | 843,564 |
| 10 may 2024 | 7.37 | 7.48 | 7.17 | 7.18 | 7.18 | 810,700 |
| 09 may 2024 | 7.23 | 7.38 | 6.87 | 7.23 | 7.23 | 1,735,000 |
| 08 may 2024 | 7.59 | 7.74 | 7.54 | 7.66 | 7.66 | 818,000 |
| 07 may 2024 | 7.58 | 7.68 | 7.55 | 7.64 | 7.64 | 329,000 |
| 06 may 2024 | 7.53 | 7.71 | 7.53 | 7.62 | 7.62 | 621,000 |
| 03 may 2024 | 7.50 | 7.58 | 7.36 | 7.40 | 7.40 | 520,400 |
| 02 may 2024 | 7.37 | 7.61 | 7.30 | 7.46 | 7.46 | 620,600 |
| 01 may 2024 | 7.48 | 7.73 | 7.36 | 7.50 | 7.50 | 986,500 |
| 30 abr 2024 | 7.49 | 7.71 | 7.41 | 7.45 | 7.45 | 2,364,700 |
| 29 abr 2024 | 7.75 | 8.10 | 7.58 | 7.75 | 7.75 | 4,362,700 |
| 26 abr 2024 | 7.24 | 7.58 | 7.15 | 7.56 | 7.56 | 2,539,600 |
| 25 abr 2024 | 7.23 | 7.32 | 7.12 | 7.16 | 7.16 | 1,705,100 |
| 24 abr 2024 | 7.25 | 7.29 | 7.12 | 7.21 | 7.21 | 2,402,400 |
| 23 abr 2024 | 7.71 | 7.92 | 7.61 | 7.82 | 7.82 | 663,800 |
| 22 abr 2024 | 7.88 | 8.02 | 7.71 | 7.76 | 7.76 | 525,100 |
| 19 abr 2024 | 8.01 | 8.33 | 8.01 | 8.22 | 8.22 | 295,100 |
| 18 abr 2024 | 8.14 | 8.26 | 8.03 | 8.10 | 8.10 | 297,500 |
| 17 abr 2024 | 8.10 | 8.31 | 8.01 | 8.10 | 8.10 | 440,500 |
| 16 abr 2024 | 7.92 | 8.15 | 7.86 | 8.06 | 8.06 | 588,300 |
| 15 abr 2024 | 8.26 | 8.26 | 7.92 | 8.06 | 8.06 | 583,800 |
| 12 abr 2024 | 8.58 | 8.79 | 8.11 | 8.22 | 8.22 | 984,200 |
| 11 abr 2024 | 8.10 | 8.32 | 8.04 | 8.31 | 8.31 | 492,400 |
| 10 abr 2024 | 8.16 | 8.38 | 8.00 | 8.07 | 8.07 | 494,300 |
| 09 abr 2024 | 8.55 | 8.62 | 8.32 | 8.39 | 8.39 | 457,600 |
| 08 abr 2024 | 8.51 | 8.61 | 8.18 | 8.39 | 8.39 | 744,000 |
| 05 abr 2024 | 8.34 | 8.65 | 8.29 | 8.54 | 8.54 | 502,100 |
| 04 abr 2024 | 8.63 | 8.70 | 8.37 | 8.40 | 8.40 | 499,500 |
| 03 abr 2024 | 8.55 | 8.79 | 8.42 | 8.76 | 8.76 | 1,025,900 |
| 02 abr 2024 | 8.37 | 8.63 | 8.30 | 8.54 | 8.54 | 975,300 |
| 01 abr 2024 | 8.25 | 8.39 | 8.19 | 8.30 | 8.30 | 669,500 |
| 28 mar 2024 | 7.70 | 8.28 | 7.69 | 8.17 | 8.17 | 1,207,000 |
| 27 mar 2024 | 7.35 | 7.65 | 7.33 | 7.63 | 7.63 | 563,700 |
| 26 mar 2024 | 7.41 | 7.56 | 7.34 | 7.34 | 7.34 | 571,000 |
| 25 mar 2024 | 7.32 | 7.60 | 7.32 | 7.42 | 7.42 | 668,300 |
| 22 mar 2024 | 7.24 | 7.41 | 7.22 | 7.28 | 7.28 | 449,400 |
| 21 mar 2024 | 7.36 | 7.38 | 7.16 | 7.30 | 7.30 | 730,100 |
| 20 mar 2024 | 6.91 | 7.30 | 6.91 | 7.24 | 7.24 | 653,700 |
| 19 mar 2024 | 7.00 | 7.10 | 6.94 | 6.97 | 6.97 | 563,100 |
| 18 mar 2024 | 7.00 | 7.09 | 6.96 | 7.02 | 7.02 | 679,900 |
| 15 mar 2024 | 6.71 | 7.07 | 6.66 | 7.02 | 7.02 | 1,548,800 |
| 14 mar 2024 | 6.73 | 6.84 | 6.71 | 6.75 | 6.75 | 467,500 |
| 13 mar 2024 | 6.51 | 6.85 | 6.48 | 6.82 | 6.82 | 672,000 |
| 12 mar 2024 | 6.48 | 6.59 | 6.40 | 6.44 | 6.44 | 603,400 |
| 11 mar 2024 | 6.29 | 6.64 | 6.29 | 6.63 | 6.63 | 627,700 |
| 08 mar 2024 | 6.25 | 6.41 | 6.19 | 6.33 | 6.33 | 596,600 |
| 07 mar 2024 | 6.29 | 6.29 | 6.11 | 6.18 | 6.18 | 399,900 |
| 06 mar 2024 | 6.23 | 6.24 | 6.01 | 6.22 | 6.22 | 935,600 |
| 05 mar 2024 | 6.30 | 6.35 | 6.17 | 6.20 | 6.20 | 544,100 |
| 04 mar 2024 | 5.99 | 6.23 | 5.92 | 6.22 | 6.22 | 844,600 |
| 01 mar 2024 | 5.58 | 5.93 | 5.48 | 5.92 | 5.92 | 408,500 |
| 29 feb 2024 | 5.49 | 5.57 | 5.43 | 5.52 | 5.52 | 414,800 |
| 28 feb 2024 | 5.58 | 5.58 | 5.36 | 5.39 | 5.39 | 415,300 |
| 27 feb 2024 | 5.62 | 5.62 | 5.48 | 5.59 | 5.59 | 453,300 |
| 26 feb 2024 | 5.62 | 5.62 | 5.40 | 5.51 | 5.51 | 455,400 |
| 23 feb 2024 | 5.58 | 5.74 | 5.36 | 5.70 | 5.70 | 679,000 |
| 22 feb 2024 | 6.09 | 6.11 | 5.53 | 5.57 | 5.57 | 1,434,700 |
| 21 feb 2024 | 6.21 | 6.21 | 6.07 | 6.19 | 6.19 | 423,900 |
| 20 feb 2024 | 6.25 | 6.30 | 6.13 | 6.24 | 6.24 | 234,300 |
| 16 feb 2024 | 6.17 | 6.27 | 6.10 | 6.21 | 6.21 | 355,100 |
| 15 feb 2024 | 6.00 | 6.24 | 6.00 | 6.21 | 6.21 | 587,300 |
| 14 feb 2024 | 5.86 | 5.98 | 5.80 | 5.97 | 5.97 | 284,100 |
| 13 feb 2024 | 5.81 | 5.90 | 5.72 | 5.85 | 5.85 | 575,400 |
| 12 feb 2024 | 5.80 | 5.99 | 5.80 | 5.99 | 5.99 | 267,900 |
| 09 feb 2024 | 5.86 | 5.86 | 5.74 | 5.82 | 5.82 | 267,400 |
| 08 feb 2024 | 5.87 | 5.91 | 5.83 | 5.84 | 5.84 | 204,900 |
| 07 feb 2024 | 6.07 | 6.07 | 5.87 | 5.89 | 5.89 | 240,700 |
| 06 feb 2024 | 5.91 | 6.04 | 5.90 | 6.01 | 6.01 | 254,800 |
| 05 feb 2024 | 5.96 | 6.05 | 5.93 | 5.97 | 5.97 | 311,400 |
| 02 feb 2024 | 6.03 | 6.09 | 5.97 | 6.06 | 6.06 | 305,700 |
| 01 feb 2024 | 5.97 | 6.20 | 5.96 | 6.20 | 6.20 | 465,100 |
| 31 ene 2024 | 5.95 | 6.10 | 5.90 | 5.94 | 5.94 | 475,100 |
| 30 ene 2024 | 6.02 | 6.02 | 5.87 | 5.92 | 5.92 | 322,500 |
| 29 ene 2024 | 5.92 | 5.95 | 5.83 | 5.89 | 5.89 | 268,900 |
| 26 ene 2024 | 5.88 | 5.94 | 5.85 | 5.88 | 5.88 | 239,400 |
| 25 ene 2024 | 5.90 | 5.94 | 5.83 | 5.93 | 5.93 | 228,600 |
| 24 ene 2024 | 6.13 | 6.16 | 5.82 | 5.86 | 5.86 | 825,000 |
| 23 ene 2024 | 5.99 | 6.10 | 5.89 | 6.09 | 6.09 | 491,500 |
| 22 ene 2024 | 5.90 | 5.97 | 5.84 | 5.91 | 5.91 | 409,300 |
| 19 ene 2024 | 6.07 | 6.07 | 5.91 | 6.01 | 6.01 | 268,700 |
| 18 ene 2024 | 6.10 | 6.10 | 5.99 | 6.07 | 6.07 | 397,300 |
| 17 ene 2024 | 6.07 | 6.07 | 5.91 | 6.00 | 6.00 | 565,400 |
| 16 ene 2024 | 6.16 | 6.20 | 6.02 | 6.11 | 6.11 | 711,800 |
| 15 ene 2024 | 6.35 | 6.35 | 6.12 | 6.20 | 6.20 | 279,700 |
| 12 ene 2024 | 6.32 | 6.45 | 6.25 | 6.27 | 6.27 | 513,700 |
| 11 ene 2024 | 6.24 | 6.24 | 6.02 | 6.12 | 6.12 | 369,900 |
| 10 ene 2024 | 6.02 | 6.14 | 6.02 | 6.10 | 6.10 | 207,500 |
| 09 ene 2024 | 6.10 | 6.13 | 6.02 | 6.05 | 6.05 | 388,300 |
| 08 ene 2024 | 6.10 | 6.13 | 6.01 | 6.08 | 6.08 | 496,300 |
| 05 ene 2024 | 6.11 | 6.33 | 6.06 | 6.15 | 6.15 | 444,300 |
| 04 ene 2024 | 6.13 | 6.17 | 6.06 | 6.14 | 6.14 | 226,600 |
| 03 ene 2024 | 6.15 | 6.18 | 6.03 | 6.10 | 6.10 | 544,700 |
| 02 ene 2024 | 6.52 | 6.52 | 6.24 | 6.28 | 6.28 | 416,400 |
| 29 dic 2023 | 6.53 | 6.57 | 6.42 | 6.44 | 6.44 | 275,300 |
| 28 dic 2023 | 6.77 | 6.80 | 6.58 | 6.58 | 6.58 | 242,800 |
| 27 dic 2023 | 6.75 | 6.90 | 6.70 | 6.82 | 6.82 | 217,100 |
| 22 dic 2023 | 6.81 | 6.88 | 6.73 | 6.77 | 6.77 | 484,800 |
| 21 dic 2023 | 6.66 | 6.77 | 6.65 | 6.73 | 6.73 | 311,900 |
| 20 dic 2023 | 6.79 | 6.80 | 6.60 | 6.60 | 6.60 | 406,100 |
| 19 dic 2023 | 6.43 | 6.79 | 6.34 | 6.79 | 6.79 | 504,600 |
| *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.