First Eagle Gold A (SGGDX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 17 abr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 16 abr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 15 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 12 abr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 11 abr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 10 abr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 09 abr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 08 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 05 abr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 04 abr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 03 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 02 abr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 01 abr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 28 mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 27 mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 26 mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 25 mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 22 mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 21 mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 20 mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 19 mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 18 mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 15 mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 14 mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 13 mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 12 mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 11 mar 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 08 mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 07 mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 06 mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 05 mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 04 mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 01 mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 29 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 28 feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 27 feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 26 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 23 feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 22 feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 21 feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 20 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 16 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 15 feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 14 feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 13 feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 12 feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 09 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 08 feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 07 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 06 feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 05 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 02 feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 01 feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 31 ene 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 30 ene 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 29 ene 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 26 ene 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 25 ene 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 24 ene 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 23 ene 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 22 ene 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 19 ene 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 18 ene 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 17 ene 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 16 ene 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 12 ene 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 11 ene 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 10 ene 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 09 ene 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 08 ene 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 05 ene 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 04 ene 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 03 ene 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 02 ene 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 29 dic 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 28 dic 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 27 dic 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 26 dic 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 22 dic 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 21 dic 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 20 dic 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 19 dic 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 18 dic 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 15 dic 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 14 dic 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 13 dic 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 12 dic 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 11 dic 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 08 dic 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 07 dic 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 06 dic 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 05 dic 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 05 dic 2023 | 0.209 Dividendo | |||||
| 04 dic 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.13 | - |
| 01 dic 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.65 | - |
| 30 nov 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.26 | - |
| 29 nov 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.25 | - |
| 28 nov 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.22 | - |
| *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.