U.S. markets open in 5 hours 41 minutes
F S&P 500
5,533.50 +12.00 (+0.22%) F Dow Jones
39,532.00 +63.00 (+0.16%) F Nasdaq
19,964.00 +36.75 (+0.18%) E-mini Russell 2000 Index Futur
2,075.80 +10.80 (+0.52%) Petróleo
82.20 +0.66 (+0.81%) Oro
2,335.10 -4.50 (-0.19%)
OceanaGold Corporation (OGC.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3.1800 | 3.2100 | 3.1100 | 3.1400 | 3.1400 | 517,300 |
| 27 jun 2024 | 3.1400 | 3.2000 | 3.1300 | 3.1500 | 3.1500 | 701,200 |
| 26 jun 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1200 | 3.1200 | 647,200 |
| 25 jun 2024 | 3.1500 | 3.1700 | 3.1000 | 3.1300 | 3.1300 | 631,600 |
| 24 jun 2024 | 3.2600 | 3.3200 | 3.1400 | 3.1800 | 3.1800 | 1,154,700 |
| 21 jun 2024 | 3.3200 | 3.3200 | 3.2200 | 3.2300 | 3.2300 | 6,911,400 |
| 20 jun 2024 | 3.2100 | 3.3600 | 3.1900 | 3.3500 | 3.3500 | 1,252,100 |
| 19 jun 2024 | 3.1900 | 3.2100 | 3.1600 | 3.2000 | 3.2000 | 296,400 |
| 18 jun 2024 | 3.1700 | 3.2500 | 3.1300 | 3.2000 | 3.2000 | 1,015,700 |
| 17 jun 2024 | 3.2100 | 3.2200 | 3.1300 | 3.1600 | 3.1600 | 1,222,900 |
| 14 jun 2024 | 3.1900 | 3.2600 | 3.1700 | 3.2300 | 3.2300 | 2,259,300 |
| 13 jun 2024 | 3.1600 | 3.2000 | 3.0600 | 3.1600 | 3.1600 | 1,446,100 |
| 12 jun 2024 | 3.1600 | 3.2500 | 3.1100 | 3.2000 | 3.2000 | 1,492,600 |
| 11 jun 2024 | 3.0500 | 3.1500 | 3.0200 | 3.0900 | 3.0900 | 1,469,800 |
| 10 jun 2024 | 3.0400 | 3.0800 | 2.9500 | 3.0600 | 3.0600 | 1,041,300 |
| 07 jun 2024 | 3.1200 | 3.1300 | 3.0200 | 3.0400 | 3.0400 | 1,775,300 |
| 06 jun 2024 | 3.1100 | 3.2500 | 3.1000 | 3.2300 | 3.2300 | 848,000 |
| 05 jun 2024 | 3.0500 | 3.1400 | 3.0400 | 3.1100 | 3.1100 | 751,000 |
| 04 jun 2024 | 3.1100 | 3.1700 | 3.0000 | 3.0400 | 3.0400 | 1,149,000 |
| 03 jun 2024 | 3.1400 | 3.1900 | 3.1300 | 3.1700 | 3.1700 | 535,600 |
| 31 may 2024 | 3.1800 | 3.2100 | 3.0700 | 3.1300 | 3.1300 | 1,828,900 |
| 30 may 2024 | 3.0900 | 3.1700 | 3.0900 | 3.1600 | 3.1600 | 797,800 |
| 29 may 2024 | 3.2000 | 3.2300 | 3.0700 | 3.0800 | 3.0800 | 1,397,600 |
| 28 may 2024 | 3.1900 | 3.2500 | 3.1700 | 3.2400 | 3.2400 | 4,429,900 |
| 27 may 2024 | 3.2100 | 3.2200 | 3.1500 | 3.1900 | 3.1900 | 298,800 |
| 24 may 2024 | 3.0600 | 3.1900 | 3.0400 | 3.1800 | 3.1800 | 2,659,400 |
| 23 may 2024 | 3.1400 | 3.1700 | 3.0000 | 3.0300 | 3.0300 | 2,747,700 |
| 22 may 2024 | 3.2500 | 3.2700 | 3.1100 | 3.1400 | 3.1400 | 1,346,100 |
| 21 may 2024 | 3.2600 | 3.3100 | 3.2400 | 3.2900 | 3.2900 | 704,100 |
| 17 may 2024 | 3.2400 | 3.3000 | 3.2200 | 3.2700 | 3.2700 | 1,527,000 |
| 16 may 2024 | 3.1800 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 737,300 |
| 15 may 2024 | 3.1800 | 3.2200 | 3.1200 | 3.2200 | 3.2200 | 671,100 |
| 14 may 2024 | 3.0700 | 3.1700 | 3.0600 | 3.1700 | 3.1700 | 867,100 |
| 13 may 2024 | 3.1900 | 3.1900 | 3.0100 | 3.0500 | 3.0500 | 1,153,100 |
| 10 may 2024 | 3.2300 | 3.2600 | 3.1800 | 3.2000 | 3.2000 | 707,900 |
| 09 may 2024 | 3.1000 | 3.2500 | 3.0700 | 3.2400 | 3.2400 | 2,568,500 |
| 08 may 2024 | 3.0200 | 3.1200 | 3.0200 | 3.0900 | 3.0900 | 1,454,000 |
| 07 may 2024 | 3.0600 | 3.1000 | 3.0200 | 3.0400 | 3.0400 | 802,400 |
| 06 may 2024 | 2.9900 | 3.1000 | 2.9900 | 3.0500 | 3.0500 | 710,300 |
| 03 may 2024 | 3.0200 | 3.0200 | 2.9300 | 2.9500 | 2.9500 | 720,900 |
| 02 may 2024 | 3.0400 | 3.0800 | 2.9800 | 3.0000 | 3.0000 | 1,035,000 |
| 01 may 2024 | 2.9300 | 3.1400 | 2.8900 | 3.0900 | 3.0900 | 1,969,200 |
| 30 abr 2024 | 3.1400 | 3.1600 | 2.9700 | 2.9800 | 2.9800 | 2,679,500 |
| 29 abr 2024 | 3.2100 | 3.2700 | 3.1700 | 3.2400 | 3.2400 | 1,265,900 |
| 26 abr 2024 | 3.1700 | 3.2200 | 3.1200 | 3.2000 | 3.2000 | 1,357,500 |
| 25 abr 2024 | 3.0000 | 3.1400 | 2.9400 | 3.1300 | 3.1300 | 1,515,000 |
| 24 abr 2024 | 3.0500 | 3.1200 | 3.0200 | 3.0300 | 3.0300 | 1,344,000 |
| 23 abr 2024 | 2.9900 | 3.1700 | 2.9600 | 3.0500 | 3.0500 | 2,701,800 |
| 22 abr 2024 | 3.0500 | 3.1200 | 2.9900 | 3.0100 | 3.0100 | 1,639,400 |
| 19 abr 2024 | 3.2300 | 3.2900 | 3.1700 | 3.1900 | 3.1900 | 1,974,300 |
| 18 abr 2024 | 3.2800 | 3.3300 | 3.2300 | 3.2500 | 3.2500 | 1,771,300 |
| 17 abr 2024 | 3.3200 | 3.4100 | 3.2200 | 3.2500 | 3.2500 | 1,936,200 |
| 16 abr 2024 | 3.2100 | 3.3900 | 3.2000 | 3.3000 | 3.3000 | 1,609,000 |
| 15 abr 2024 | 3.3400 | 3.3400 | 3.1900 | 3.2800 | 3.2800 | 2,023,700 |
| 12 abr 2024 | 3.3500 | 3.5000 | 3.2700 | 3.3000 | 3.3000 | 4,017,400 |
| 11 abr 2024 | 3.2700 | 3.3200 | 3.2000 | 3.3200 | 3.3200 | 1,069,100 |
| 10 abr 2024 | 3.2700 | 3.3200 | 3.1600 | 3.1800 | 3.1800 | 1,646,700 |
| 09 abr 2024 | 3.2800 | 3.4200 | 3.2700 | 3.3200 | 3.3200 | 2,344,600 |
| 08 abr 2024 | 3.2400 | 3.3100 | 3.1900 | 3.2700 | 3.2700 | 2,095,600 |
| 05 abr 2024 | 2.9500 | 3.2200 | 2.9500 | 3.2100 | 3.2100 | 3,415,300 |
| 04 abr 2024 | 3.0300 | 3.0800 | 2.9500 | 2.9500 | 2.9500 | 3,406,100 |
| 03 abr 2024 | 3.0200 | 3.0800 | 2.9700 | 3.0600 | 3.0600 | 3,810,000 |
| 02 abr 2024 | 3.0500 | 3.0600 | 2.9600 | 3.0200 | 3.0200 | 1,754,400 |
| 01 abr 2024 | 3.0700 | 3.1200 | 3.0200 | 3.0400 | 3.0400 | 1,093,500 |
| 28 mar 2024 | 3.0500 | 3.0900 | 3.0100 | 3.0600 | 3.0600 | 1,117,500 |
| 27 mar 2024 | 2.9300 | 3.0400 | 2.9000 | 3.0300 | 3.0300 | 1,054,100 |
| 26 mar 2024 | 2.8500 | 2.9300 | 2.8300 | 2.9000 | 2.9000 | 2,157,600 |
| 25 mar 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8700 | 2.8700 | 1,440,500 |
| 22 mar 2024 | 2.8000 | 2.8400 | 2.7700 | 2.8000 | 2.8000 | 1,710,100 |
| 21 mar 2024 | 2.8900 | 2.9000 | 2.7900 | 2.8300 | 2.8300 | 1,608,400 |
| 20 mar 2024 | 2.6900 | 2.9200 | 2.6900 | 2.8600 | 2.8600 | 1,830,100 |
| 19 mar 2024 | 2.6800 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 880,900 |
| 18 mar 2024 | 2.7700 | 2.7700 | 2.6700 | 2.7100 | 2.7100 | 897,400 |
| 15 mar 2024 | 2.7500 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 2,867,100 |
| 14 mar 2024 | 2.7100 | 2.7800 | 2.7000 | 2.7400 | 2.7400 | 867,300 |
| 13 mar 2024 | 2.7300 | 2.7700 | 2.6900 | 2.7400 | 2.7400 | 1,538,100 |
| 12 mar 2024 | 2.7000 | 2.7500 | 2.6500 | 2.7100 | 2.7100 | 1,380,500 |
| 11 mar 2024 | 2.7400 | 2.7700 | 2.7000 | 2.7500 | 2.7500 | 1,811,600 |
| 08 mar 2024 | 2.7100 | 2.7800 | 2.6700 | 2.7500 | 2.7500 | 1,846,800 |
| 07 mar 2024 | 2.6300 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 2,306,800 |
| 06 mar 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6300 | 2.6300 | 1,962,300 |
| 06 mar 2024 | 0.014 Dividendo | |||||
| 05 mar 2024 | 2.6100 | 2.7300 | 2.5900 | 2.6600 | 2.6460 | 2,023,700 |
| 04 mar 2024 | 2.4500 | 2.6000 | 2.4300 | 2.5800 | 2.5664 | 2,861,500 |
| 01 mar 2024 | 2.2900 | 2.4500 | 2.2400 | 2.4400 | 2.4272 | 2,978,900 |
| 29 feb 2024 | 2.1400 | 2.2600 | 2.1300 | 2.2500 | 2.2382 | 1,525,100 |
| 28 feb 2024 | 2.1800 | 2.1900 | 2.0800 | 2.1000 | 2.0889 | 1,873,900 |
| 27 feb 2024 | 2.3000 | 2.3000 | 2.1500 | 2.2000 | 2.1884 | 2,182,500 |
| 26 feb 2024 | 2.4600 | 2.4700 | 2.3200 | 2.3300 | 2.3177 | 1,161,900 |
| 23 feb 2024 | 2.5800 | 2.5900 | 2.4500 | 2.4500 | 2.4371 | 3,161,100 |
| 22 feb 2024 | 2.7300 | 2.7300 | 2.5900 | 2.6100 | 2.5963 | 1,480,100 |
| 21 feb 2024 | 2.8000 | 2.8000 | 2.6900 | 2.7800 | 2.7654 | 1,359,000 |
| 20 feb 2024 | 2.7800 | 2.8200 | 2.7500 | 2.7800 | 2.7654 | 2,367,400 |
| 16 feb 2024 | 2.7100 | 2.7800 | 2.7000 | 2.7800 | 2.7654 | 731,600 |
| 15 feb 2024 | 2.6900 | 2.7300 | 2.6600 | 2.7100 | 2.6957 | 1,450,300 |
| 14 feb 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6500 | 2.6361 | 561,500 |
| 13 feb 2024 | 2.6300 | 2.6600 | 2.5800 | 2.6100 | 2.5963 | 1,443,600 |
| 12 feb 2024 | 2.6400 | 2.7000 | 2.6100 | 2.6800 | 2.6659 | 518,600 |
| 09 feb 2024 | 2.6800 | 2.6900 | 2.6000 | 2.6400 | 2.6261 | 2,344,600 |
| 08 feb 2024 | 2.6600 | 2.7200 | 2.6400 | 2.7000 | 2.6858 | 958,600 |
| *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.