U.S. markets closed

First Eagle Gold I (FEGIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
24.98+0.48 (+1.96%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202424.9824.9824.9824.9824.98-
27 mar 202424.5024.5024.5024.5024.50-
26 mar 202423.6723.6723.6723.6723.67-
25 mar 202423.6523.6523.6523.6523.65-
22 mar 202423.5823.5823.5823.5823.58-
21 mar 202423.8423.8423.8423.8423.84-
20 mar 202423.9623.9623.9623.9623.96-
19 mar 202423.2223.2223.2223.2223.22-
18 mar 202423.6423.6423.6423.6423.64-
15 mar 202423.8423.8423.8423.8423.84-
14 mar 202423.8123.8123.8123.8123.81-
13 mar 202424.0924.0924.0924.0924.09-
12 mar 202423.6423.6423.6423.6423.64-
11 mar 202424.0624.0624.0624.0624.06-
08 mar 202423.8123.8123.8123.8123.81-
07 mar 202423.8223.8223.8223.8223.82-
06 mar 202423.5423.5423.5423.5423.54-
05 mar 202423.2323.2323.2323.2323.23-
04 mar 202423.0523.0523.0523.0523.05-
01 mar 202422.2422.2422.2422.2422.24-
29 feb 202421.6321.6321.6321.6321.63-
28 feb 202421.1421.1421.1421.1421.14-
27 feb 202421.2621.2621.2621.2621.26-
26 feb 202421.4021.4021.4021.4021.40-
23 feb 202421.6921.6921.6921.6921.69-
22 feb 202421.2821.2821.2821.2821.28-
21 feb 202421.8121.8121.8121.8121.81-
20 feb 202422.0822.0822.0822.0822.08-
16 feb 202422.0222.0222.0222.0222.02-
15 feb 202421.9421.9421.9421.9421.94-
14 feb 202421.3721.3721.3721.3721.37-
13 feb 202421.3321.3321.3321.3321.33-
12 feb 202422.2822.2822.2822.2822.28-
09 feb 202422.1022.1022.1022.1022.10-
08 feb 202422.2822.2822.2822.2822.28-
07 feb 202422.4222.4222.4222.4222.42-
06 feb 202422.5822.5822.5822.5822.58-
05 feb 202422.4122.4122.4122.4122.41-
02 feb 202422.8522.8522.8522.8522.85-
01 feb 202423.4623.4623.4623.4623.46-
31 ene 202422.8322.8322.8322.8322.83-
30 ene 202423.0423.0423.0423.0423.04-
29 ene 202423.0823.0823.0823.0823.08-
26 ene 202422.8022.8022.8022.8022.80-
25 ene 202422.9022.9022.9022.9022.90-
24 ene 202422.7122.7122.7122.7122.71-
23 ene 202423.0823.0823.0823.0823.08-
22 ene 202422.7222.7222.7222.7222.72-
19 ene 202422.7622.7622.7622.7622.76-
18 ene 202422.7522.7522.7522.7522.75-
17 ene 202422.6722.6722.6722.6722.67-
16 ene 202423.2223.2223.2223.2223.22-
12 ene 202423.9723.9723.9723.9723.97-
11 ene 202423.5823.5823.5823.5823.58-
10 ene 202423.7423.7423.7423.7423.74-
09 ene 202423.7823.7823.7823.7823.78-
08 ene 202424.0924.0924.0924.0924.09-
05 ene 202424.1324.1324.1324.1324.13-
04 ene 202424.1024.1024.1024.1024.10-
03 ene 202424.1124.1124.1124.1124.11-
02 ene 202424.5824.5824.5824.5824.58-
29 dic 202324.8624.8624.8624.8624.86-
28 dic 202324.9924.9924.9924.9924.99-
27 dic 202325.4425.4425.4425.4425.44-
26 dic 202325.2225.2225.2225.2225.22-
22 dic 202325.1125.1125.1125.1125.11-
21 dic 202324.9424.9424.9424.9424.94-
20 dic 202324.6324.6324.6324.6324.63-
19 dic 202325.0925.0925.0925.0925.09-
18 dic 202324.5424.5424.5424.5424.54-
15 dic 202324.5824.5824.5824.5824.58-
14 dic 202324.8724.8724.8724.8724.87-
13 dic 202324.4924.4924.4924.4924.49-
12 dic 202323.2723.2723.2723.2723.27-
11 dic 202323.7723.7723.7723.7723.77-
08 dic 202324.0024.0024.0024.0024.00-
07 dic 202324.4524.4524.4524.4524.45-
06 dic 202324.5024.5024.5024.5024.50-
05 dic 202324.5424.5424.5424.5424.54-
05 dic 20230.268 Dividendo
04 dic 202325.2025.2025.2025.2024.93-
01 dic 202325.7425.7425.7425.7425.47-
30 nov 202325.3325.3325.3325.3325.06-
29 nov 202325.3325.3325.3325.3325.06-
28 nov 202325.2925.2925.2925.2925.02-
27 nov 202324.3724.3724.3724.3724.11-
24 nov 202324.0124.0124.0124.0123.75-
22 nov 202323.9423.9423.9423.9423.69-
21 nov 202323.9123.9123.9123.9123.66-
20 nov 202323.4523.4523.4523.4523.20-
17 nov 202323.5123.5123.5123.5123.26-
16 nov 202323.5523.5523.5523.5523.30-
15 nov 202323.3223.3223.3223.3223.07-
14 nov 202323.3523.3523.3523.3523.10-
13 nov 202322.5322.5322.5322.5322.29-
10 nov 202322.5622.5622.5622.5622.32-
09 nov 202322.7322.7322.7322.7322.49-
08 nov 202322.8022.8022.8022.8022.56-
07 nov 202323.3723.3723.3723.3723.12-
06 nov 202323.7923.7923.7923.7923.54-
*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...