XNYS
Datos históricos de Allied Gold Corporation
Allied Gold Corporation · AAUC
$20.56
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:46 UTC
- Variación en el periodo
- +15.9%
- Máximo
- US$32.20
- 22 de abril de 2026
- Mínimo
- US$14.60
- 4 de noviembre de 2025
- Volumen medio diario
- 0.71 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.95 | 20.64 | 19.95 | 20.56 | +4.74% | 432,766.124 |
| 8 oct 2026 | 19.52 | 19.86 | 19.41 | 19.63 | +0.26% | 238,222.232 |
| 7 oct 2026 | 19.64 | 19.86 | 19.02 | 19.58 | −3.02% | 815,633.547 |
| 6 oct 2026 | 19.88 | 20.40 | 19.75 | 20.19 | +2.07% | 409,691.761 |
| 5 oct 2026 | 20.10 | 20.12 | 19.60 | 19.78 | −1.59% | 376,376.099 |
| 2 oct 2026 | 20.56 | 21.02 | 19.85 | 20.10 | −0.94% | 382,920.664 |
| 1 oct 2026 | 20.85 | 20.85 | 20.12 | 20.29 | −2.83% | 653,662.979 |
| 30 sep 2026 | 21.43 | 21.82 | 20.83 | 20.88 | −2.06% | 597,224.577 |
| 29 sep 2026 | 21.15 | 21.57 | 20.99 | 21.32 | +1.43% | 258,433.499 |
| 28 sep 2026 | 21.50 | 21.62 | 21.01 | 21.02 | −5.70% | 284,136.363 |
| 25 sep 2026 | 22.09 | 22.35 | 21.81 | 22.29 | +1.09% | 345,796.996 |
| 24 sep 2026 | 22.08 | 22.36 | 21.59 | 22.05 | −1.47% | 404,752.483 |
| 23 sep 2026 | 22.38 | 22.49 | 22.01 | 22.38 | −2.48% | 290,489.024 |
| 22 sep 2026 | 22.55 | 23.03 | 22.12 | 22.95 | +2.55% | 426,085.897 |
| 21 sep 2026 | 22.89 | 22.96 | 22.17 | 22.38 | −2.31% | 1.02 M |
| 18 sep 2026 | 22.00 | 23.09 | 21.83 | 22.91 | +6.41% | 1.25 M |
| 17 sep 2026 | 21.54 | 21.84 | 21.32 | 21.53 | +2.82% | 336,206.71 |
| 16 sep 2026 | 21.45 | 21.45 | 20.70 | 20.94 | −0.76% | 478,939.821 |
| 15 sep 2026 | 21.61 | 21.73 | 20.75 | 21.10 | −2.27% | 470,913.991 |
| 14 sep 2026 | 22.22 | 22.29 | 21.47 | 21.59 | −5.47% | 357,655.654 |
| 11 sep 2026 | 22.87 | 23.16 | 22.74 | 22.84 | +1.60% | 135,249.752 |
| 10 sep 2026 | 22.38 | 22.81 | 22.18 | 22.48 | −2.22% | 220,751.882 |
| 9 sep 2026 | 23.32 | 23.52 | 22.80 | 22.99 | +0.39% | 326,201.612 |
| 8 sep 2026 | 23.62 | 23.62 | 22.75 | 22.90 | −3.05% | 554,460.794 |
| 4 sep 2026 | 23.51 | 23.84 | 23.26 | 23.62 | −1.75% | 167,543.862 |
| 3 sep 2026 | 24.44 | 24.44 | 23.85 | 24.04 | +1.22% | 602,628.269 |
| 2 sep 2026 | 23.28 | 23.90 | 22.89 | 23.75 | +4.12% | 420,292.895 |
| 1 sep 2026 | 22.85 | 23.41 | 22.59 | 22.81 | −3.18% | 341,825.792 |
| 31 ago 2026 | 23.36 | 23.60 | 22.64 | 23.56 | +0.86% | 504,708.276 |
| 28 ago 2026 | 24.33 | 24.33 | 23.19 | 23.36 | −3.11% | 286,331.028 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.