ストックスクリーナーアプリを入手
18.87
0.05%
0.01
Alamos Gold Inc (AGI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-22 | $19.02 | $18.77 | $0.25 | 2,020,934.0 | +0.05% |
| 2024-11-21 | $18.99 | $18.66 | $0.33 | 1,766,267.0 | +0.80% |
| 2024-11-20 | $18.80 | $18.61 | $0.19 | 1,216,190.0 | -0.43% |
| 2024-11-19 | $18.83 | $18.31 | $0.52 | 1,843,775.0 | +2.57% |
| 2024-11-18 | $18.37 | $17.95 | $0.42 | 1,709,356.0 | +4.45% |
| 2024-11-15 | $17.94 | $17.43 | $0.515 | 2,122,687.0 | -1.13% |
| 2024-11-14 | $17.88 | $17.48 | $0.40 | 2,928,890.0 | -0.17% |
| 2024-11-13 | $18.26 | $17.72 | $0.54 | 3,013,322.0 | -0.95% |
| 2024-11-12 | $18.09 | $17.67 | $0.42 | 2,683,525.0 | -1.32% |
| 2024-11-11 | $18.75 | $17.79 | $0.965 | 5,568,252.0 | -6.19% |
| 2024-11-08 | $19.76 | $19.05 | $0.705 | 2,383,644.0 | -1.82% |
| 2024-11-07 | $19.82 | $18.57 | $1.25 | 4,456,735.0 | +1.54% |
| 2024-11-06 | $19.70 | $18.71 | $0.985 | 3,942,854.0 | -3.62% |
| 2024-11-05 | $20.37 | $19.93 | $0.445 | 1,414,767.0 | +0.30% |
| 2024-11-04 | $20.39 | $19.93 | $0.46 | 1,679,909.0 | +0.00% |
| 2024-11-01 | $20.60 | $20.11 | $0.49 | 2,775,065.0 | -0.35% |
| 2024-10-31 | $20.72 | $20.04 | $0.68 | 2,209,547.0 | -3.72% |
| 2024-10-30 | $21.10 | $20.57 | $0.525 | 1,626,790.0 | -0.43% |
| 2024-10-29 | $21.06 | $20.43 | $0.625 | 1,616,160.0 | +2.68% |
| 2024-10-28 | $20.82 | $20.45 | $0.37 | 2,250,632.0 | -1.30% |
| 2024-10-25 | $21.07 | $20.65 | $0.42 | 1,562,035.0 | -1.52% |
| 2024-10-24 | $21.27 | $20.62 | $0.6499 | 2,311,375.0 | -0.05% |
Alamos Gold Inc (AGI) 株の年ごとの株価履歴
この詳細な分析では、Alamos Gold Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAGI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Alamos Gold Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAlamos Gold Inc (AGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $20.60 | $17.43 | $3.18 | 43,547,106.0 | -6.49% |
| 2024-10 | $21.45 | $18.96 | $2.49 | 48,295,409.0 | +1.20% |
| 2024-09 | $21.42 | $17.95 | $3.47 | 54,328,087.0 | +3.42% |
| 2024-08 | $20.24 | $15.74 | $4.50 | 48,504,015.0 | +13.21% |
| 2024-07 | $17.91 | $15.35 | $2.56 | 32,433,652.0 | +8.61% |
| 2024-06 | $17.00 | $15.01 | $1.99 | 37,033,921.0 | -6.16% |
| 2024-05 | $17.29 | $14.63 | $2.65 | 42,397,834.0 | +13.60% |
| 2024-04 | $16.01 | $14.31 | $1.70 | 64,317,004.0 | -0.27% |
| 2024-03 | $14.86 | $11.76 | $3.10 | 58,021,385.0 | +24.89% |
| 2024-02 | $12.71 | $11.24 | $1.47 | 45,925,256.0 | -2.48% |
| 2024-01 | $13.56 | $11.92 | $1.64 | 47,367,553.0 | -10.10% |
2023年のAlamos Gold Inc (AGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $14.95 | $13.11 | $1.84 | 58,436,075.0 | -9.05% |
| 2023-11 | $14.84 | $12.29 | $2.55 | 61,353,662.0 | +19.63% |
| 2023-10 | $13.26 | $10.78 | $2.48 | 54,067,730.0 | +9.65% |
| 2023-09 | $13.02 | $11.19 | $1.83 | 47,268,614.0 | -12.07% |
| 2023-08 | $13.10 | $10.96 | $2.14 | 48,703,986.0 | +3.97% |
| 2023-07 | $13.06 | $11.52 | $1.54 | 46,240,908.0 | +3.61% |
| 2023-06 | $12.92 | $11.36 | $1.56 | 57,146,301.0 | -3.40% |
| 2023-05 | $14.12 | $12.05 | $2.07 | 60,087,468.0 | -4.56% |
| 2023-04 | $13.80 | $12.14 | $1.66 | 60,615,347.0 | +5.72% |
| 2023-03 | $12.35 | $9.80 | $2.54 | 90,574,213.0 | +20.14% |
| 2023-02 | $11.32 | $9.78 | $1.54 | 61,211,303.0 | -7.79% |
| 2023-01 | $11.62 | $10.23 | $1.39 | 73,279,808.0 | +9.20% |
2022年のAlamos Gold Inc (AGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $10.45 | $9.44 | $1.01 | 69,763,363.0 | +4.23% |
| 2022-11 | $9.83 | $7.40 | $2.43 | 86,666,088.0 | +22.94% |
| 2022-10 | $8.32 | $7.08 | $1.24 | 74,169,792.0 | +6.48% |
| 2022-09 | $7.76 | $6.35 | $1.41 | 78,128,503.0 | +3.06% |
| 2022-08 | $8.23 | $7.19 | $1.04 | 79,496,221.0 | -8.87% |
| 2022-07 | $7.97 | $6.75 | $1.22 | 116,696,107.0 | +12.39% |
| 2022-06 | $8.46 | $6.86 | $1.60 | 96,796,998.0 | -6.02% |
| 2022-05 | $8.07 | $6.76 | $1.31 | 74,913,276.0 | -3.74% |
| 2022-04 | $9.22 | $7.24 | $1.98 | 56,959,881.0 | -7.84% |
| 2022-03 | $8.82 | $7.40 | $1.42 | 102,817,160.0 | +14.40% |
| 2022-02 | $7.77 | $6.51 | $1.26 | 89,543,566.0 | +7.76% |
| 2022-01 | $7.74 | $6.53 | $1.21 | 84,768,887.0 | -11.18% |
1.44%
0.55%
大文字化:
|
ボリューム (24 時間):