Yahoo

Correo

U.S. markets open in 6 hours 42 minutes

F S&P 500
5,253.00
+6.75(+0.13%)
F Dow Jones
39,665.00
+23.00(+0.06%)
F Nasdaq
18,297.75
+42.75(+0.23%)
E-mini Russell 2000 Index Futur
2,071.40
+3.50(+0.17%)
Petróleo
78.13
-0.13(-0.17%)
Oro
2,358.10
-16.90(-0.71%)

E2Gold Inc. (ETUGF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0136

-0.0012

(-8.45%)

Al cierre: 10:11AM EDT

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	0.0136	0.0136	0.0136	0.0136	0.0136	400
09 may 2024	0.0148	0.0148	0.0148	0.0148	0.0148	700
08 may 2024	0.0130	0.0149	0.0130	0.0149	0.0149	5,500
07 may 2024	0.0182	0.0182	0.0182	0.0182	0.0182	500
06 may 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
03 may 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
02 may 2024	0.0172	0.0172	0.0172	0.0172	0.0172	187
01 may 2024	0.0170	0.0170	0.0170	0.0170	0.0170	500
30 abr 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
29 abr 2024	0.0187	0.0187	0.0187	0.0187	0.0187	5,000
26 abr 2024	0.0190	0.0209	0.0190	0.0200	0.0200	31,500
25 abr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4,000
24 abr 2024	0.0204	0.0204	0.0204	0.0204	0.0204	17,131
23 abr 2024	0.0187	0.0187	0.0187	0.0187	0.0187	20,000
22 abr 2024	0.0219	0.0219	0.0219	0.0219	0.0219	234,710
19 abr 2024	0.0215	0.0226	0.0204	0.0226	0.0226	777,079
18 abr 2024	0.0214	0.0214	0.0214	0.0214	0.0214	10,000
17 abr 2024	0.0214	0.0214	0.0214	0.0214	0.0214	-
16 abr 2024	0.0214	0.0214	0.0214	0.0214	0.0214	44,172
15 abr 2024	0.0182	0.0182	0.0182	0.0182	0.0182	10,025
12 abr 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
11 abr 2024	0.0199	0.0199	0.0199	0.0199	0.0199	262
10 abr 2024	0.0202	0.0202	0.0202	0.0202	0.0202	20,320
09 abr 2024	0.0203	0.0203	0.0203	0.0203	0.0203	5,001
08 abr 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
05 abr 2024	0.0175	0.0175	0.0175	0.0175	0.0175	135,000
04 abr 2024	0.0190	0.0195	0.0190	0.0195	0.0195	5,468
03 abr 2024	0.0175	0.0185	0.0169	0.0169	0.0169	91,421
02 abr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
01 abr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100
27 mar 2024	0.0148	0.0148	0.0141	0.0141	0.0141	302,730
26 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
25 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	396
20 mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
18 mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
14 mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
13 mar 2024	0.0150	0.0192	0.0140	0.0190	0.0190	2,207,004
12 mar 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
11 mar 2024	0.0149	0.0149	0.0143	0.0149	0.0149	95,007
08 mar 2024	0.0138	0.0138	0.0138	0.0138	0.0138	6,810
07 mar 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
06 mar 2024	0.0132	0.0134	0.0132	0.0134	0.0134	374
05 mar 2024	0.0112	0.0134	0.0112	0.0134	0.0134	147,587
04 mar 2024	0.0131	0.0131	0.0131	0.0131	0.0131	119
01 mar 2024	0.0127	0.0127	0.0127	0.0127	0.0127	6,324
29 feb 2024	0.0129	0.0134	0.0129	0.0134	0.0134	17,000
28 feb 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
27 feb 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
26 feb 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
23 feb 2024	0.0180	0.0180	0.0159	0.0159	0.0159	51,500
22 feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 feb 2024	0.0163	0.0180	0.0163	0.0180	0.0180	30,000
16 feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
14 feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	163,805
09 feb 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
08 feb 2024	0.0168	0.0168	0.0151	0.0151	0.0151	32,000
07 feb 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
06 feb 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
05 feb 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
02 feb 2024	0.0171	0.0171	0.0171	0.0171	0.0171	5,000
01 feb 2024	0.0170	0.0194	0.0170	0.0194	0.0194	9,000
31 ene 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
30 ene 2024	0.0151	0.0177	0.0151	0.0151	0.0151	86,000
29 ene 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 ene 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
25 ene 2024	0.0173	0.0173	0.0170	0.0170	0.0170	11,000
24 ene 2024	0.0175	0.0175	0.0170	0.0170	0.0170	21,000
23 ene 2024	0.0155	0.0155	0.0152	0.0152	0.0152	67,000
22 ene 2024	0.0186	0.0186	0.0168	0.0168	0.0168	235,000
19 ene 2024	0.0193	0.0230	0.0190	0.0230	0.0230	500,000
18 ene 2024	0.0185	0.0188	0.0155	0.0155	0.0155	1,076,000
17 ene 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
16 ene 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
12 ene 2024	0.0182	0.0189	0.0182	0.0186	0.0186	138,957
11 ene 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
10 ene 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
09 ene 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
08 ene 2024	0.0191	0.0191	0.0191	0.0191	0.0191	1,000
05 ene 2024	0.0192	0.0192	0.0188	0.0192	0.0192	103,248
04 ene 2024	0.0194	0.0194	0.0194	0.0194	0.0194	500,100
03 ene 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
02 ene 2024	0.0160	0.0187	0.0151	0.0187	0.0187	85,370
29 dic 2023	0.0178	0.0188	0.0178	0.0188	0.0188	11,068
28 dic 2023	0.0173	0.0173	0.0173	0.0173	0.0173	2,000
27 dic 2023	0.0192	0.0192	0.0160	0.0160	0.0160	17,032
26 dic 2023	0.0146	0.0200	0.0092	0.0130	0.0130	142,745
22 dic 2023	0.0205	0.0205	0.0176	0.0191	0.0191	162,427
21 dic 2023	0.0186	0.0226	0.0185	0.0226	0.0226	178,131
20 dic 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
19 dic 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
18 dic 2023	0.0230	0.0230	0.0230	0.0230	0.0230	20,068
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...

F S&P 5005,253.00+6.75(+0.13%)

F Dow Jones39,665.00+23.00(+0.06%)

F Nasdaq18,297.75+42.75(+0.23%)

E-mini Russell 2000 Index Futur2,071.40+3.50(+0.17%)

Petróleo78.13-0.13(-0.17%)

Oro2,358.10-16.90(-0.71%)

E2Gold Inc. (ETUGF)

F S&P 500
5,253.00
+6.75(+0.13%)

F Dow Jones
39,665.00
+23.00(+0.06%)

F Nasdaq
18,297.75
+42.75(+0.23%)

E-mini Russell 2000 Index Futur
2,071.40
+3.50(+0.17%)

Petróleo
78.13
-0.13(-0.17%)

Oro
2,358.10
-16.90(-0.71%)