XNYS
Datos históricos de Eldorado Gold Corporation
Eldorado Gold Corporation · EGO
$37.65
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 18:06:38 UTC
- Variación en el periodo
- +36.45%
- Máximo
- US$51.16
- 29 de enero de 2026
- Mínimo
- US$24.44
- 28 de octubre de 2025
- Volumen medio diario
- 2.67 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 | 37.88 | 38.05 | 37.26 | 37.66 | +2.17% | 2.63 M |
| 8 oct 2026 | 36.48 | 37.11 | 36.33 | 36.86 | +0.55% | 2.41 M |
| 7 oct 2026 | 37.19 | 37.30 | 36.08 | 36.66 | −4.88% | 3.51 M |
| 6 oct 2026 | 38.14 | 39.02 | 37.65 | 38.54 | +1.69% | 3.01 M |
| 5 oct 2026 | 38.22 | 38.30 | 36.61 | 37.90 | −0.58% | 2.29 M |
| 2 oct 2026 | 38.34 | 38.56 | 37.45 | 38.12 | +1.36% | 3.37 M |
| 1 oct 2026 | 38.40 | 38.43 | 37.39 | 37.61 | −2.29% | 4.09 M |
| 30 sep 2026 | 39.39 | 39.39 | 38.06 | 38.49 | −1.05% | 3.94 M |
| 29 sep 2026 | 39.82 | 39.82 | 38.44 | 38.90 | −1.37% | 3.48 M |
| 28 sep 2026 | 39.54 | 40.20 | 38.86 | 39.44 | −5.92% | 5.51 M |
| 25 sep 2026 | 42.20 | 42.29 | 41.13 | 41.92 | −0.50% | 1.43 M |
| 24 sep 2026 | 42.13 | 42.66 | 41.15 | 42.13 | −1.66% | 2.56 M |
| 23 sep 2026 | 43.48 | 43.77 | 42.50 | 42.84 | −4.48% | 2.79 M |
| 22 sep 2026 | 43.30 | 45.38 | 43.30 | 44.85 | +5.85% | 3.67 M |
| 21 sep 2026 | 43.54 | 43.54 | 42.09 | 42.37 | −1.97% | 2.03 M |
| 18 sep 2026 | 42.74 | 43.60 | 42.25 | 43.22 | +1.96% | 9.06 M |
| 17 sep 2026 | 41.99 | 42.72 | 41.06 | 42.39 | +4.49% | 3.84 M |
| 16 sep 2026 | 41.12 | 42.06 | 39.75 | 40.57 | +0.90% | 4.59 M |
| 15 sep 2026 | 41.53 | 41.72 | 39.70 | 40.21 | −2.31% | 2.89 M |
| 14 sep 2026 | 41.64 | 41.85 | 40.48 | 41.16 | −5.92% | 3.67 M |
| 11 sep 2026 | 43.53 | 44.53 | 43.24 | 43.75 | +2.24% | 1.01 M |
| 10 sep 2026 | 42.84 | 43.73 | 42.51 | 42.79 | −4.02% | 2.16 M |
| 9 sep 2026 | 44.99 | 45.73 | 44.30 | 44.58 | +1.60% | 1.85 M |
| 8 sep 2026 | 43.06 | 44.38 | 43.03 | 43.88 | +2.00% | 1.29 M |
| 4 sep 2026 | 42.72 | 43.38 | 42.33 | 43.02 | −1.76% | 1.58 M |
| 3 sep 2026 | 44.68 | 44.77 | 43.25 | 43.79 | +1.48% | 2.92 M |
| 2 sep 2026 | 43.92 | 44.69 | 42.86 | 43.15 | +0.68% | 3.68 M |
| 1 sep 2026 | 43.00 | 43.79 | 42.19 | 42.86 | −4.42% | 5.17 M |
| 31 ago 2026 | 45.73 | 45.73 | 44.13 | 44.84 | −1.41% | 2.47 M |
| 28 ago 2026 | 48.29 | 48.30 | 45.08 | 45.48 | −5.31% | 3.1 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.