Equinox Gold Corp. (EQX)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 5.43 | 5.49 | 5.25 | 5.27 | 5.27 | 3,040,600 |
| 09 may 2024 | 5.32 | 5.40 | 5.01 | 5.27 | 5.27 | 8,122,900 |
| 08 may 2024 | 5.50 | 5.65 | 5.47 | 5.58 | 5.58 | 2,381,700 |
| 07 may 2024 | 5.55 | 5.61 | 5.51 | 5.55 | 5.55 | 1,697,400 |
| 06 may 2024 | 5.56 | 5.66 | 5.50 | 5.60 | 5.60 | 2,324,900 |
| 03 may 2024 | 5.53 | 5.56 | 5.38 | 5.38 | 5.38 | 1,748,600 |
| 02 may 2024 | 5.38 | 5.55 | 5.31 | 5.45 | 5.45 | 3,219,500 |
| 01 may 2024 | 5.43 | 5.64 | 5.35 | 5.42 | 5.42 | 5,505,200 |
| 30 abr 2024 | 5.46 | 5.61 | 5.38 | 5.41 | 5.41 | 5,878,900 |
| 29 abr 2024 | 5.60 | 5.93 | 5.54 | 5.68 | 5.68 | 5,730,800 |
| 26 abr 2024 | 5.28 | 5.55 | 5.23 | 5.53 | 5.53 | 8,874,300 |
| 25 abr 2024 | 5.25 | 5.34 | 5.20 | 5.25 | 5.25 | 15,185,500 |
| 24 abr 2024 | 5.28 | 5.32 | 5.18 | 5.23 | 5.23 | 20,468,600 |
| 23 abr 2024 | 5.60 | 5.80 | 5.54 | 5.72 | 5.72 | 2,801,100 |
| 22 abr 2024 | 5.74 | 5.86 | 5.63 | 5.67 | 5.67 | 3,353,900 |
| 19 abr 2024 | 5.85 | 6.07 | 5.81 | 6.00 | 6.00 | 1,840,000 |
| 18 abr 2024 | 5.97 | 6.01 | 5.83 | 5.86 | 5.86 | 1,392,100 |
| 17 abr 2024 | 5.89 | 6.03 | 5.80 | 5.88 | 5.88 | 1,922,700 |
| 16 abr 2024 | 5.68 | 5.90 | 5.67 | 5.83 | 5.83 | 2,127,800 |
| 15 abr 2024 | 6.02 | 6.02 | 5.76 | 5.83 | 5.83 | 2,760,100 |
| 12 abr 2024 | 6.30 | 6.39 | 5.88 | 5.97 | 5.97 | 4,420,500 |
| 11 abr 2024 | 5.98 | 6.10 | 5.86 | 6.10 | 6.10 | 2,113,600 |
| 10 abr 2024 | 6.00 | 6.14 | 5.85 | 5.92 | 5.92 | 3,113,000 |
| 09 abr 2024 | 6.28 | 6.35 | 6.12 | 6.18 | 6.18 | 2,182,100 |
| 08 abr 2024 | 6.30 | 6.35 | 6.01 | 6.19 | 6.19 | 2,298,700 |
| 05 abr 2024 | 6.13 | 6.36 | 6.07 | 6.25 | 6.25 | 2,451,200 |
| 04 abr 2024 | 6.48 | 6.49 | 6.17 | 6.18 | 6.18 | 2,553,300 |
| 03 abr 2024 | 6.30 | 6.50 | 6.19 | 6.49 | 6.49 | 3,539,700 |
| 02 abr 2024 | 6.15 | 6.36 | 6.11 | 6.31 | 6.31 | 4,380,500 |
| 01 abr 2024 | 6.19 | 6.19 | 6.03 | 6.13 | 6.13 | 4,446,800 |
| 28 mar 2024 | 5.69 | 6.12 | 5.66 | 6.02 | 6.02 | 4,407,400 |
| 27 mar 2024 | 5.45 | 5.64 | 5.40 | 5.63 | 5.63 | 1,508,900 |
| 26 mar 2024 | 5.57 | 5.57 | 5.40 | 5.40 | 5.40 | 1,813,500 |
| 25 mar 2024 | 5.35 | 5.60 | 5.35 | 5.49 | 5.49 | 2,716,400 |
| 22 mar 2024 | 5.31 | 5.47 | 5.31 | 5.33 | 5.33 | 1,887,300 |
| 21 mar 2024 | 5.44 | 5.45 | 5.30 | 5.38 | 5.38 | 2,707,000 |
| 20 mar 2024 | 5.11 | 5.41 | 5.09 | 5.37 | 5.37 | 3,109,700 |
| 19 mar 2024 | 5.14 | 5.23 | 5.09 | 5.14 | 5.14 | 3,105,900 |
| 18 mar 2024 | 5.17 | 5.24 | 5.13 | 5.17 | 5.17 | 3,139,900 |
| 15 mar 2024 | 4.95 | 5.21 | 4.92 | 5.21 | 5.21 | 5,246,100 |
| 14 mar 2024 | 5.01 | 5.08 | 4.96 | 4.98 | 4.98 | 4,069,700 |
| 13 mar 2024 | 4.81 | 5.09 | 4.81 | 5.04 | 5.04 | 3,317,100 |
| 12 mar 2024 | 4.80 | 4.89 | 4.73 | 4.78 | 4.78 | 3,454,200 |
| 11 mar 2024 | 4.70 | 4.92 | 4.66 | 4.92 | 4.92 | 2,905,100 |
| 08 mar 2024 | 4.65 | 4.76 | 4.59 | 4.70 | 4.70 | 3,643,300 |
| 07 mar 2024 | 4.67 | 4.67 | 4.53 | 4.61 | 4.61 | 1,940,500 |
| 06 mar 2024 | 4.64 | 4.64 | 4.43 | 4.61 | 4.61 | 3,056,500 |
| 05 mar 2024 | 4.66 | 4.68 | 4.54 | 4.57 | 4.57 | 2,347,600 |
| 04 mar 2024 | 4.42 | 4.59 | 4.36 | 4.58 | 4.58 | 3,704,000 |
| 01 mar 2024 | 4.10 | 4.38 | 4.03 | 4.38 | 4.38 | 2,409,400 |
| 29 feb 2024 | 4.06 | 4.11 | 4.00 | 4.05 | 4.05 | 1,730,200 |
| 28 feb 2024 | 4.09 | 4.09 | 3.95 | 3.97 | 3.97 | 1,528,100 |
| 27 feb 2024 | 4.12 | 4.16 | 4.06 | 4.10 | 4.10 | 1,343,700 |
| 26 feb 2024 | 4.16 | 4.16 | 3.99 | 4.10 | 4.10 | 1,909,200 |
| 23 feb 2024 | 4.12 | 4.26 | 3.98 | 4.22 | 4.22 | 2,455,000 |
| 22 feb 2024 | 4.52 | 4.56 | 4.10 | 4.15 | 4.15 | 4,713,500 |
| 21 feb 2024 | 4.59 | 4.60 | 4.49 | 4.56 | 4.56 | 2,153,000 |
| 20 feb 2024 | 4.63 | 4.67 | 4.53 | 4.60 | 4.60 | 1,726,000 |
| 16 feb 2024 | 4.59 | 4.65 | 4.52 | 4.60 | 4.60 | 1,247,400 |
| 15 feb 2024 | 4.43 | 4.62 | 4.43 | 4.58 | 4.58 | 2,307,200 |
| 14 feb 2024 | 4.32 | 4.42 | 4.28 | 4.39 | 4.39 | 1,609,800 |
| 13 feb 2024 | 4.32 | 4.34 | 4.21 | 4.31 | 4.31 | 3,022,000 |
| 12 feb 2024 | 4.32 | 4.45 | 4.30 | 4.42 | 4.42 | 1,340,700 |
| 09 feb 2024 | 4.33 | 4.34 | 4.26 | 4.31 | 4.31 | 1,639,100 |
| 08 feb 2024 | 4.36 | 4.40 | 4.33 | 4.33 | 4.33 | 1,064,500 |
| 07 feb 2024 | 4.46 | 4.49 | 4.36 | 4.36 | 4.36 | 1,069,300 |
| 06 feb 2024 | 4.46 | 4.49 | 4.36 | 4.47 | 4.47 | 1,112,400 |
| 05 feb 2024 | 4.41 | 4.48 | 4.39 | 4.41 | 4.41 | 1,427,900 |
| 02 feb 2024 | 4.50 | 4.55 | 4.43 | 4.50 | 4.50 | 1,607,400 |
| 01 feb 2024 | 4.47 | 4.63 | 4.43 | 4.63 | 4.63 | 2,497,000 |
| 31 ene 2024 | 4.42 | 4.56 | 4.39 | 4.40 | 4.40 | 1,544,300 |
| 30 ene 2024 | 4.45 | 4.47 | 4.36 | 4.41 | 4.41 | 1,424,700 |
| 29 ene 2024 | 4.43 | 4.48 | 4.33 | 4.38 | 4.38 | 1,216,200 |
| 26 ene 2024 | 4.41 | 4.43 | 4.35 | 4.40 | 4.40 | 1,453,600 |
| 25 ene 2024 | 4.39 | 4.42 | 4.32 | 4.39 | 4.39 | 1,401,600 |
| 24 ene 2024 | 4.58 | 4.62 | 4.31 | 4.33 | 4.33 | 1,786,500 |
| 23 ene 2024 | 4.42 | 4.53 | 4.37 | 4.53 | 4.53 | 1,872,600 |
| 22 ene 2024 | 4.40 | 4.46 | 4.35 | 4.41 | 4.41 | 1,386,800 |
| 19 ene 2024 | 4.52 | 4.52 | 4.38 | 4.48 | 4.48 | 1,422,400 |
| 18 ene 2024 | 4.51 | 4.51 | 4.43 | 4.47 | 4.47 | 2,024,400 |
| 17 ene 2024 | 4.46 | 4.48 | 4.37 | 4.45 | 4.45 | 3,766,800 |
| 16 ene 2024 | 4.63 | 4.63 | 4.48 | 4.53 | 4.53 | 2,311,600 |
| 12 ene 2024 | 4.72 | 4.83 | 4.66 | 4.69 | 4.69 | 2,176,500 |
| 11 ene 2024 | 4.58 | 4.63 | 4.48 | 4.57 | 4.57 | 1,978,300 |
| 10 ene 2024 | 4.51 | 4.59 | 4.49 | 4.58 | 4.58 | 904,300 |
| 09 ene 2024 | 4.59 | 4.59 | 4.49 | 4.51 | 4.51 | 1,787,600 |
| 08 ene 2024 | 4.57 | 4.59 | 4.48 | 4.57 | 4.57 | 1,618,200 |
| 05 ene 2024 | 4.60 | 4.77 | 4.54 | 4.58 | 4.58 | 1,921,400 |
| 04 ene 2024 | 4.59 | 4.63 | 4.53 | 4.60 | 4.60 | 1,359,700 |
| 03 ene 2024 | 4.62 | 4.63 | 4.51 | 4.58 | 4.58 | 2,638,200 |
| 02 ene 2024 | 4.93 | 4.93 | 4.67 | 4.70 | 4.70 | 2,567,300 |
| 29 dic 2023 | 4.93 | 4.97 | 4.84 | 4.89 | 4.89 | 2,180,400 |
| 28 dic 2023 | 5.15 | 5.16 | 4.97 | 4.97 | 4.97 | 1,724,100 |
| 27 dic 2023 | 5.12 | 5.23 | 5.09 | 5.14 | 5.14 | 1,440,800 |
| 26 dic 2023 | 5.10 | 5.15 | 5.03 | 5.08 | 5.08 | 771,500 |
| 22 dic 2023 | 5.12 | 5.20 | 5.07 | 5.09 | 5.09 | 2,807,900 |
| 21 dic 2023 | 5.01 | 5.09 | 4.97 | 5.05 | 5.05 | 1,337,200 |
| 20 dic 2023 | 5.11 | 5.11 | 4.89 | 4.95 | 4.95 | 1,689,400 |
| 19 dic 2023 | 4.78 | 5.10 | 4.74 | 5.10 | 5.10 | 2,743,500 |
| 18 dic 2023 | 4.77 | 4.80 | 4.68 | 4.78 | 4.78 | 1,929,700 |
| *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.