U.S. markets closed

Largo Inc. (LGO.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
3.0100-0.0400 (-1.31%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20243.09003.12002.87003.01003.010075,700
30 may 20242.80003.05002.80003.05003.0500155,500
29 may 20242.71002.80002.62002.77002.770026,000
28 may 20242.94002.94002.53002.65002.650060,100
27 may 20242.93003.01002.85002.88002.880062,300
24 may 20242.61002.84002.61002.76002.7600226,100
23 may 20242.51002.65002.50002.62002.6200138,200
22 may 20242.49002.55002.41002.54002.540063,800
21 may 20242.39002.49002.32002.47002.4700267,800
17 may 20242.26002.26002.11002.16002.160091,500
16 may 20242.28002.28002.13002.28002.280035,800
15 may 20242.33002.33002.18002.20002.200034,000
14 may 20242.14002.30002.14002.28002.280039,300
13 may 20242.17002.17002.10002.13002.130020,100
10 may 20242.28002.31002.11002.17002.170027,600
09 may 20242.13002.27002.10002.23002.230066,500
08 may 20242.18002.30002.11002.12002.120041,000
07 may 20242.40002.42002.24002.25002.250053,300
06 may 20242.31002.38002.29002.35002.350019,400
03 may 20242.28002.30002.20002.26002.260046,200
02 may 20242.15002.22002.08002.21002.210046,300
01 may 20242.22002.25002.14002.22002.220043,600
30 abr 20242.12002.24002.10002.20002.200060,900
29 abr 20242.25002.27002.05002.11002.110056,200
26 abr 20242.05002.23002.05002.21002.210096,900
25 abr 20242.10002.12002.01002.05002.050024,100
24 abr 20241.98002.10001.98002.08002.080013,500
23 abr 20242.00002.07001.97002.03002.030028,100
22 abr 20242.02002.03001.90002.00002.000033,700
19 abr 20241.92002.04001.91002.02002.020012,900
18 abr 20242.04002.05001.89001.93001.930030,700
17 abr 20241.99002.02001.92001.97001.970052,300
16 abr 20241.96001.98001.91001.98001.980029,200
15 abr 20242.10002.15001.96001.99001.990071,800
12 abr 20242.14002.14002.07002.14002.140083,200
11 abr 20242.17002.18002.07002.13002.130028,700
10 abr 20242.24002.27002.12002.16002.160031,300
09 abr 20242.11002.24002.09002.24002.240085,100
08 abr 20242.11002.12002.07002.09002.090017,400
05 abr 20242.10002.11002.04002.10002.100069,200
04 abr 20242.31002.31002.09002.11002.110040,500
03 abr 20242.15002.18002.09002.16002.160098,600
02 abr 20242.23002.23002.12002.15002.150021,000
01 abr 20242.27002.29002.22002.26002.260025,800
28 mar 20242.13002.32002.10002.23002.230049,600
27 mar 20242.05002.12002.04002.11002.110022,300
26 mar 20242.10002.13002.04002.06002.060040,800
25 mar 20242.17002.20002.04002.07002.070066,100
22 mar 20242.27002.28002.07002.15002.150084,600
21 mar 20242.37002.42002.19002.26002.260074,100
20 mar 20242.35002.40002.23002.33002.330085,500
19 mar 20242.40002.42002.26002.26002.260061,900
18 mar 20242.45002.45002.36002.36002.360028,600
15 mar 20242.49002.53002.38002.38002.380027,700
14 mar 20242.51002.56002.40002.48002.480053,600
13 mar 20242.52002.60002.52002.56002.56007,400
12 mar 20242.40002.54002.37002.48002.480066,100
11 mar 20242.34002.40002.32002.35002.350053,600
08 mar 20242.44002.46002.30002.30002.300058,500
07 mar 20242.47002.49002.40002.41002.410027,000
06 mar 20242.60002.60002.41002.45002.450057,800
05 mar 20242.45002.66002.45002.47002.470087,000
04 mar 20242.48002.48002.40002.41002.410016,000
01 mar 20242.46002.46002.40002.43002.430020,400
29 feb 20242.43002.48002.39002.44002.440035,800
28 feb 20242.50002.51002.41002.46002.460028,000
27 feb 20242.64002.65002.50002.50002.500072,800
26 feb 20242.67002.69002.58002.65002.650031,400
23 feb 20242.65002.69002.49002.68002.680031,200
22 feb 20242.60002.68002.54002.65002.650031,800
21 feb 20242.67002.72002.58002.60002.600052,500
20 feb 20242.60002.73002.60002.64002.640036,800
16 feb 20242.68002.80002.66002.66002.660015,800
15 feb 20242.65002.71002.59002.63002.63009,100
14 feb 20242.71002.85002.60002.61002.610030,000
13 feb 20242.78002.78002.57002.63002.630049,300
12 feb 20242.67002.82002.55002.69002.690043,000
09 feb 20242.50002.54002.41002.41002.410036,900
08 feb 20242.53002.57002.50002.50002.500013,300
07 feb 20242.56002.59002.50002.50002.500025,700
06 feb 20242.64002.66002.51002.59002.590033,000
05 feb 20242.66002.66002.50002.50002.500047,000
02 feb 20242.71002.74002.63002.63002.63009,800
01 feb 20242.77002.79002.65002.69002.690025,200
31 ene 20242.80002.81002.70002.71002.710024,700
30 ene 20242.75002.80002.75002.78002.780014,400
29 ene 20242.79002.79002.75002.78002.780026,700
26 ene 20242.90002.90002.77002.77002.77006,900
25 ene 20242.83002.87002.77002.80002.800031,900
24 ene 20242.83002.89002.83002.83002.83008,300
23 ene 20242.80002.85002.78002.80002.800019,100
22 ene 20242.96002.96002.80002.80002.800015,500
19 ene 20242.81002.90002.80002.83002.830014,200
18 ene 20242.77002.87002.75002.79002.790016,600
17 ene 20242.96002.96002.80002.83002.830042,600
16 ene 20243.28003.28002.95002.97002.970040,900
15 ene 20243.24003.30003.24003.30003.30002,800
12 ene 20243.32003.37003.20003.24003.240032,100
11 ene 20243.46003.46003.20003.20003.200030,900
10 ene 20243.38003.50003.28003.50003.500095,700
*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...