U.S. markets open in 5 hours 21 minutes
F S&P 500
5,528.00 +6.50 (+0.12%) F Dow Jones
39,493.00 +24.00 (+0.06%) F Nasdaq
19,940.75 +13.50 (+0.07%) E-mini Russell 2000 Index Futur
2,074.60 +9.60 (+0.46%) Petróleo
82.15 +0.61 (+0.75%) Oro
2,334.20 -5.40 (-0.23%)
Torex Gold Resources Inc. (TXG.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 | 21.22 | 21.40 | 21.00 | 21.20 | 21.20 | 194,900 |
| 27 jun 2024 | 20.82 | 21.22 | 20.74 | 20.75 | 20.75 | 166,300 |
| 26 jun 2024 | 20.60 | 21.05 | 20.48 | 20.64 | 20.64 | 200,100 |
| 25 jun 2024 | 21.09 | 21.18 | 20.96 | 21.02 | 21.02 | 136,200 |
| 24 jun 2024 | 21.40 | 21.45 | 20.98 | 21.24 | 21.24 | 209,000 |
| 21 jun 2024 | 21.01 | 21.43 | 20.73 | 21.35 | 21.35 | 960,100 |
| 20 jun 2024 | 20.74 | 21.15 | 20.65 | 21.04 | 21.04 | 192,500 |
| 19 jun 2024 | 20.50 | 20.70 | 20.42 | 20.63 | 20.63 | 55,100 |
| 18 jun 2024 | 20.42 | 20.69 | 20.23 | 20.53 | 20.53 | 220,300 |
| 17 jun 2024 | 20.78 | 20.78 | 20.25 | 20.57 | 20.57 | 145,100 |
| 14 jun 2024 | 20.67 | 20.83 | 20.25 | 20.60 | 20.60 | 154,300 |
| 13 jun 2024 | 20.83 | 21.37 | 20.37 | 20.51 | 20.51 | 139,600 |
| 12 jun 2024 | 21.48 | 21.75 | 20.90 | 21.05 | 21.05 | 152,700 |
| 11 jun 2024 | 21.36 | 21.49 | 20.95 | 21.04 | 21.04 | 165,800 |
| 10 jun 2024 | 21.03 | 21.73 | 20.63 | 21.49 | 21.49 | 241,200 |
| 07 jun 2024 | 21.67 | 21.68 | 20.75 | 21.03 | 21.03 | 357,800 |
| 06 jun 2024 | 21.39 | 22.56 | 21.35 | 22.45 | 22.45 | 323,300 |
| 05 jun 2024 | 20.84 | 21.48 | 20.76 | 21.34 | 21.34 | 300,100 |
| 04 jun 2024 | 21.12 | 21.12 | 20.26 | 20.75 | 20.75 | 287,200 |
| 03 jun 2024 | 21.51 | 21.71 | 21.18 | 21.51 | 21.51 | 308,400 |
| 31 may 2024 | 21.35 | 21.53 | 20.76 | 21.45 | 21.45 | 698,000 |
| 30 may 2024 | 20.89 | 21.33 | 20.89 | 21.24 | 21.24 | 241,500 |
| 29 may 2024 | 21.20 | 21.43 | 20.73 | 20.82 | 20.82 | 238,500 |
| 28 may 2024 | 20.98 | 21.57 | 20.95 | 21.43 | 21.43 | 672,800 |
| 27 may 2024 | 20.62 | 20.83 | 20.32 | 20.75 | 20.75 | 75,700 |
| 24 may 2024 | 20.40 | 20.52 | 20.20 | 20.28 | 20.28 | 802,400 |
| 23 may 2024 | 20.26 | 20.49 | 20.03 | 20.07 | 20.07 | 357,100 |
| 22 may 2024 | 21.65 | 21.69 | 20.08 | 20.43 | 20.43 | 395,200 |
| 21 may 2024 | 21.56 | 22.17 | 21.55 | 21.83 | 21.83 | 298,900 |
| 17 may 2024 | 21.48 | 21.99 | 21.45 | 21.58 | 21.58 | 390,900 |
| 16 may 2024 | 20.66 | 21.18 | 20.41 | 21.05 | 21.05 | 200,300 |
| 15 may 2024 | 20.59 | 21.00 | 20.36 | 20.83 | 20.83 | 185,600 |
| 14 may 2024 | 20.19 | 20.58 | 20.19 | 20.45 | 20.45 | 153,400 |
| 13 may 2024 | 20.97 | 20.97 | 19.83 | 19.90 | 19.90 | 229,900 |
| 10 may 2024 | 21.02 | 21.37 | 20.64 | 20.94 | 20.94 | 313,700 |
| 09 may 2024 | 19.24 | 20.93 | 19.20 | 20.79 | 20.79 | 410,400 |
| 08 may 2024 | 18.98 | 19.34 | 18.89 | 19.19 | 19.19 | 179,800 |
| 07 may 2024 | 18.80 | 19.19 | 18.80 | 19.13 | 19.13 | 174,800 |
| 06 may 2024 | 19.24 | 19.52 | 18.95 | 18.99 | 18.99 | 290,300 |
| 03 may 2024 | 19.33 | 19.43 | 18.79 | 18.99 | 18.99 | 271,300 |
| 02 may 2024 | 19.29 | 19.55 | 18.91 | 19.22 | 19.22 | 227,100 |
| 01 may 2024 | 19.45 | 20.05 | 19.28 | 19.50 | 19.50 | 206,400 |
| 30 abr 2024 | 19.77 | 20.02 | 19.39 | 19.40 | 19.40 | 254,800 |
| 29 abr 2024 | 20.00 | 20.57 | 19.73 | 20.41 | 20.41 | 222,000 |
| 26 abr 2024 | 19.90 | 20.20 | 19.74 | 19.91 | 19.91 | 149,600 |
| 25 abr 2024 | 19.32 | 20.04 | 19.20 | 19.76 | 19.76 | 249,900 |
| 24 abr 2024 | 19.60 | 19.66 | 19.27 | 19.45 | 19.45 | 165,500 |
| 23 abr 2024 | 19.49 | 19.93 | 19.32 | 19.60 | 19.60 | 230,300 |
| 22 abr 2024 | 19.34 | 20.22 | 19.27 | 19.58 | 19.58 | 317,400 |
| 19 abr 2024 | 19.67 | 20.72 | 19.67 | 20.38 | 20.38 | 234,600 |
| 18 abr 2024 | 19.95 | 20.04 | 19.56 | 19.88 | 19.88 | 138,800 |
| 17 abr 2024 | 19.63 | 20.25 | 19.49 | 19.76 | 19.76 | 270,400 |
| 16 abr 2024 | 19.08 | 19.69 | 19.05 | 19.48 | 19.48 | 205,000 |
| 15 abr 2024 | 19.83 | 19.83 | 18.90 | 19.54 | 19.54 | 208,700 |
| 12 abr 2024 | 20.20 | 20.81 | 19.29 | 19.66 | 19.66 | 462,400 |
| 11 abr 2024 | 19.80 | 20.01 | 19.22 | 19.67 | 19.67 | 206,800 |
| 10 abr 2024 | 19.49 | 20.10 | 19.24 | 19.71 | 19.71 | 161,900 |
| 09 abr 2024 | 20.01 | 20.35 | 19.81 | 20.02 | 20.02 | 218,000 |
| 08 abr 2024 | 20.00 | 20.32 | 19.44 | 19.84 | 19.84 | 197,800 |
| 05 abr 2024 | 19.59 | 20.30 | 19.32 | 19.91 | 19.91 | 272,900 |
| 04 abr 2024 | 19.76 | 20.20 | 19.52 | 19.54 | 19.54 | 388,900 |
| 03 abr 2024 | 19.73 | 20.39 | 19.56 | 20.16 | 20.16 | 381,100 |
| 02 abr 2024 | 19.78 | 19.84 | 19.19 | 19.57 | 19.57 | 214,300 |
| 01 abr 2024 | 20.22 | 20.41 | 19.27 | 19.66 | 19.66 | 311,800 |
| 28 mar 2024 | 19.37 | 20.12 | 19.27 | 19.94 | 19.94 | 276,700 |
| 27 mar 2024 | 18.15 | 19.20 | 18.13 | 19.08 | 19.08 | 273,900 |
| 26 mar 2024 | 18.44 | 18.62 | 17.96 | 17.96 | 17.96 | 392,700 |
| 25 mar 2024 | 18.21 | 18.67 | 18.21 | 18.33 | 18.33 | 230,500 |
| 22 mar 2024 | 18.19 | 18.54 | 18.01 | 18.13 | 18.13 | 152,800 |
| 21 mar 2024 | 18.97 | 19.38 | 18.43 | 18.47 | 18.47 | 379,300 |
| 20 mar 2024 | 17.71 | 18.94 | 17.68 | 18.70 | 18.70 | 306,200 |
| 19 mar 2024 | 18.13 | 18.13 | 17.70 | 17.76 | 17.76 | 162,600 |
| 18 mar 2024 | 18.44 | 18.57 | 18.06 | 18.37 | 18.37 | 245,500 |
| 15 mar 2024 | 18.15 | 18.66 | 18.15 | 18.38 | 18.38 | 602,600 |
| 14 mar 2024 | 17.77 | 18.20 | 17.77 | 18.13 | 18.13 | 168,400 |
| 13 mar 2024 | 17.46 | 18.30 | 17.46 | 18.10 | 18.10 | 317,000 |
| 12 mar 2024 | 17.00 | 17.45 | 17.00 | 17.40 | 17.40 | 193,500 |
| 11 mar 2024 | 17.53 | 17.75 | 17.17 | 17.39 | 17.39 | 230,300 |
| 08 mar 2024 | 17.69 | 18.06 | 17.63 | 17.73 | 17.73 | 427,900 |
| 07 mar 2024 | 17.22 | 17.61 | 16.96 | 17.60 | 17.60 | 300,500 |
| 06 mar 2024 | 17.26 | 17.59 | 16.98 | 17.21 | 17.21 | 378,300 |
| 05 mar 2024 | 16.33 | 17.31 | 16.08 | 17.25 | 17.25 | 708,700 |
| 04 mar 2024 | 15.35 | 16.20 | 15.35 | 16.18 | 16.18 | 362,400 |
| 01 mar 2024 | 14.37 | 15.25 | 14.13 | 15.15 | 15.15 | 519,200 |
| 29 feb 2024 | 14.10 | 14.26 | 13.92 | 14.20 | 14.20 | 513,200 |
| 28 feb 2024 | 13.49 | 13.87 | 13.49 | 13.84 | 13.84 | 144,000 |
| 27 feb 2024 | 13.38 | 13.68 | 13.33 | 13.57 | 13.57 | 129,100 |
| 26 feb 2024 | 13.43 | 13.57 | 13.30 | 13.46 | 13.46 | 239,800 |
| 23 feb 2024 | 13.84 | 13.87 | 13.20 | 13.66 | 13.66 | 569,900 |
| 22 feb 2024 | 13.64 | 14.49 | 13.63 | 13.91 | 13.91 | 284,700 |
| 21 feb 2024 | 14.03 | 14.17 | 13.61 | 14.15 | 14.15 | 247,700 |
| 20 feb 2024 | 14.07 | 14.25 | 13.71 | 14.02 | 14.02 | 302,800 |
| 16 feb 2024 | 13.64 | 14.10 | 13.41 | 13.97 | 13.97 | 239,500 |
| 15 feb 2024 | 13.38 | 13.70 | 13.23 | 13.68 | 13.68 | 231,400 |
| 14 feb 2024 | 13.01 | 13.33 | 12.93 | 13.20 | 13.20 | 273,500 |
| 13 feb 2024 | 13.39 | 13.51 | 12.79 | 12.96 | 12.96 | 334,200 |
| 12 feb 2024 | 13.57 | 13.78 | 13.50 | 13.66 | 13.66 | 168,400 |
| 09 feb 2024 | 13.86 | 13.86 | 13.25 | 13.58 | 13.58 | 176,300 |
| 08 feb 2024 | 13.50 | 14.28 | 13.48 | 14.00 | 14.00 | 440,200 |
| 07 feb 2024 | 13.40 | 13.57 | 13.23 | 13.50 | 13.50 | 370,100 |
| *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.