Datos Históricos Alamos Gold - AGI

AGI Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
12 Nov 2019 5.35 0.08 1.52% 5.28 5.36 5.19 1,699,490
11 Nov 2019 5.27 0.00 0.0% 5.25 5.35 5.23 2,460,578
08 Nov 2019 5.27 -0.05 -0.94% 5.24 5.36 5.23 2,541,515
07 Nov 2019 5.32 -0.10 -1.85% 5.40 5.43 5.235 2,769,711
06 Nov 2019 5.42 0.07 1.31% 5.39 5.485 4.80 1,631,207
05 Nov 2019 5.35 0.00 +0.00% 5.32 5.46 5.0468 0
05 Nov 2019 5.35 -0.05 -0.93% 5.32 5.46 5.0468 2,952,202
04 Nov 2019 5.40 -0.05 -0.92% 5.44 5.50 5.34 2,000,802
01 Nov 2019 5.45 0.00 +0.00% 5.40 5.47 5.30 0
01 Nov 2019 5.45 0.01 0.18% 5.40 5.47 5.30 3,218,966
31 Oct 2019 5.44 0.00 +0.00% 5.13 5.66 5.10 0
31 Oct 2019 5.44 0.44 8.8% 5.13 5.66 5.10 5,493,170
30 Oct 2019 5.00 -0.12 -2.34% 5.13 5.17 4.92 3,082,236
29 Oct 2019 5.12 0.11 2.2% 4.98 5.19 4.915 2,224,356
28 Oct 2019 5.01 -0.11 -2.15% 5.06 5.12 4.995 1,363,212
25 Oct 2019 5.12 0.00 +0.00% 5.17 5.3015 5.09 0
25 Oct 2019 5.12 0.05 0.99% 5.17 5.3015 5.09 2,121,485
24 Oct 2019 5.07 -0.03 -0.59% 5.10 5.176 4.92 3,764,204
23 Oct 2019 5.10 0.09 1.8% 5.06 5.14 5.02 2,008,044
22 Oct 2019 5.01 0.00 +0.00% 5.05 5.09 4.905 0
22 Oct 2019 5.01 0.00 0.0% 5.05 5.09 4.905 2,054,479
21 Oct 2019 5.01 -0.06 -1.18% 5.08 5.12 4.99 2,256,467
18 Oct 2019 5.07 -0.08 -1.55% 5.13 5.21 5.02 1,991,433
17 Oct 2019 5.1499 0.12 2.38% 5.01 5.235 4.92 2,096,479
16 Oct 2019 5.03 0.09 1.82% 5.02 5.12 4.93 2,318,383
15 Oct 2019 4.94 -0.40 -7.49% 5.27 5.40 4.90 5,465,686
14 Oct 2019 5.34 -0.35 -6.15% 5.65 5.66 5.28 3,754,090
11 Oct 2019 5.69 -0.26 -4.37% 5.88 5.92 5.675 2,334,612
10 Oct 2019 5.95 0.04 0.68% 5.89 6.03 5.79 1,524,446
09 Oct 2019 5.91 0.00 +0.00% 6.00 6.07 5.88 0
09 Oct 2019 5.91 -0.09 -1.5% 6.00 6.07 5.88 1,486,935
08 Oct 2019 6.00 0.18 3.09% 5.92 6.01 5.82 1,822,238
07 Oct 2019 5.82 -0.14 -2.35% 5.91 5.98 5.755 1,459,538
04 Oct 2019 5.96 0.17 2.94% 5.80 5.99 5.73 1,995,656
03 Oct 2019 5.79 -0.05 -0.86% 5.83 5.995 5.79 2,546,123
02 Oct 2019 5.84 0.02 0.34% 5.91 5.97 5.80 1,939,846
01 Oct 2019 5.82 -0.01 -0.17% 5.73 5.97 5.68 2,589,917
30 Sep 2019 5.83 -0.26 -4.27% 5.95 6.055 5.77 3,783,533
27 Sep 2019 6.0902 -0.15 -2.4% 6.08 6.22 5.99 3,020,553
26 Sep 2019 6.24 -0.12 -1.89% 6.37 6.445 6.23 1,903,960
25 Sep 2019 6.36 0.00 +0.00% 6.63 6.69 6.27 0
25 Sep 2019 6.36 -0.35 -5.22% 6.63 6.69 6.27 2,936,996
24 Sep 2019 6.71 0.06 0.9% 6.60 6.74 6.48 3,629,621
23 Sep 2019 6.65 0.13 1.99% 6.55 6.73 6.52 4,302,435
20 Sep 2019 6.52 0.10 1.56% 6.42 6.55 6.35 4,306,047
19 Sep 2019 6.42 0.17 2.72% 6.30 6.44 6.25 1,729,156
18 Sep 2019 6.25 0.00 +0.00% 6.34 6.395 6.10 0
18 Sep 2019 6.25 -0.10 -1.57% 6.34 6.395 6.10 2,882,918
17 Sep 2019 6.35 0.21 3.42% 6.41 6.47 6.28 2,261,305
16 Sep 2019 6.14 0.00 +0.00% 6.14 6.14 6.14 0
16 Sep 2019 6.14 0.00 0.0% 6.14 6.14 6.14 0
13 Sep 2019 6.14 -0.22 -3.46% 6.37 6.52 6.13 3,354,204
12 Sep 2019 6.36 -0.13 -2.0% 6.67 6.775 6.34 2,953,332
11 Sep 2019 6.49 0.02 0.31% 6.50 6.67 6.3563 1,837,264
10 Sep 2019 6.47 -0.01 -0.15% 6.45 6.67 6.40 2,531,660
09 Sep 2019 6.48 -0.17 -2.56% 6.70 6.72 6.335 3,563,925
06 Sep 2019 6.65 -0.28 -4.04% 6.93 7.07 6.65 2,832,796
05 Sep 2019 6.93 -0.32 -4.41% 7.14 7.15 6.85 2,923,406
04 Sep 2019 7.25 0.08 1.12% 7.14 7.30 7.06 1,513,737
03 Sep 2019 7.17 0.00 +0.00% 7.15 7.358 7.00 0
03 Sep 2019 7.17 0.12 1.7% 7.15 7.358 7.00 2,512,203
02 Sep 2019 7.05 0.00 +0.00% 6.94 7.11 6.90 0
30 Ago 2019 7.05 0.06 0.86% 6.94 7.11 6.90 1,854,330
29 Ago 2019 6.99 -0.41 -5.54% 7.37 7.43 6.924 3,405,995
28 Ago 2019 7.40 0.00 +0.00% 7.39 7.49 7.25 0
28 Ago 2019 7.40 0.07 0.95% 7.39 7.49 7.25 1,967,212
27 Ago 2019 7.33 0.28 3.97% 7.06 7.40 7.06 3,873,460
26 Ago 2019 7.05 -0.25 -3.42% 7.30 7.38 7.03 2,474,544
23 Ago 2019 7.30 0.35 5.04% 7.03 7.36 6.80 3,868,271
22 Ago 2019 6.95 -0.07 -1.0% 6.97 7.10 6.92 1,844,951
21 Ago 2019 7.02 -0.18 -2.5% 7.10 7.24 7.00 2,245,660
20 Ago 2019 7.20 0.24 3.45% 7.04 7.26 6.94 3,002,132
19 Ago 2019 6.96 -0.04 -0.57% 6.87 7.085 6.78 2,655,124
16 Ago 2019 7.00 0.00 +0.00% 7.14 7.17 6.90 0
16 Ago 2019 7.00 -0.29 -3.98% 7.14 7.17 6.90 3,048,725
15 Ago 2019 7.29 0.40 5.81% 6.97 7.50 6.90 3,259,915
Su Consulta Reciente
NYSE
AGI
Alamos Gol..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191113 08:01:01