XNYS
Datos históricos de Alamos Gold Inc.
Alamos Gold Inc. · AGI
$32.90
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:52 UTC
- Variación en el periodo
- −0.45%
- Máximo
- US$55.41
- 2 de marzo de 2026
- Mínimo
- US$27.05
- 31 de julio de 2026
- Volumen medio diario
- 3.85 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 | 32.78 | 33.13 | 32.61 | 32.90 | +2.11% | 1.96 M |
| 8 oct 2026 | 31.46 | 32.31 | 31.40 | 32.22 | +2.19% | 2.73 M |
| 7 oct 2026 | 31.64 | 31.92 | 31.18 | 31.53 | −3.67% | 2.83 M |
| 6 oct 2026 | 32.56 | 33.00 | 32.14 | 32.73 | +1.30% | 2.34 M |
| 5 oct 2026 | 32.56 | 32.56 | 31.72 | 32.31 | −0.46% | 2.68 M |
| 2 oct 2026 | 32.46 | 32.62 | 31.79 | 32.46 | +1.79% | 3.13 M |
| 1 oct 2026 | 32.40 | 32.48 | 31.86 | 31.89 | −1.54% | 3.19 M |
| 30 sep 2026 | 33.43 | 33.53 | 32.34 | 32.39 | −1.97% | 2.94 M |
| 29 sep 2026 | 32.93 | 33.29 | 32.58 | 33.04 | +0.98% | 4.07 M |
| 28 sep 2026 | 32.60 | 33.26 | 32.11 | 32.72 | −5.16% | 5.15 M |
| 25 sep 2026 | 34.15 | 34.59 | 33.82 | 34.50 | +1.17% | 3.26 M |
| 24 sep 2026 | 33.96 | 34.22 | 33.48 | 34.10 | −1.13% | 4.46 M |
| 23 sep 2026 | 35.15 | 35.32 | 34.33 | 34.49 | −4.96% | 4.36 M |
| 22 sep 2026 | 35.22 | 36.42 | 35.12 | 36.29 | +3.07% | 4.54 M |
| 21 sep 2026 | 35.64 | 35.65 | 34.79 | 35.21 | −1.43% | 2.66 M |
| 18 sep 2026 | 36.03 | 36.10 | 35.29 | 35.72 | −0.11% | 6.83 M |
| 17 sep 2026 | 35.61 | 36.18 | 34.99 | 35.76 | +3.80% | 3.2 M |
| 16 sep 2026 | 36.00 | 36.02 | 33.97 | 34.45 | −2.05% | 5.56 M |
| 15 sep 2026 | 35.77 | 35.87 | 34.70 | 35.17 | −1.37% | 4.39 M |
| 14 sep 2026 | 34.90 | 35.90 | 34.68 | 35.66 | −0.72% | 2.97 M |
| 11 sep 2026 | 36.25 | 36.87 | 35.62 | 35.92 | +0.70% | 2.57 M |
| 10 sep 2026 | 35.70 | 36.10 | 35.49 | 35.67 | −3.41% | 2.96 M |
| 9 sep 2026 | 37.23 | 37.79 | 36.73 | 36.93 | +1.32% | 2.14 M |
| 8 sep 2026 | 36.70 | 37.06 | 36.43 | 36.45 | −1.41% | 2.3 M |
| 4 sep 2026 | 36.74 | 37.46 | 36.67 | 36.97 | −1.91% | 2.73 M |
| 3 sep 2026 | 37.40 | 37.84 | 36.53 | 37.69 | +4.32% | 4.23 M |
| 2 sep 2026 | 35.77 | 36.64 | 35.64 | 36.13 | +3.47% | 2.58 M |
| 1 sep 2026 | 35.20 | 36.21 | 34.84 | 34.92 | −4.62% | 3.46 M |
| 31 ago 2026 | 36.42 | 37.19 | 35.67 | 36.61 | −0.38% | 3.18 M |
| 28 ago 2026 | 38.10 | 38.16 | 36.31 | 36.75 | −2.98% | 4.51 M |
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.