Italia markets closed

ASA Gold and Precious Metals Limited (ASA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,48+0,28 (+1,63%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202417,7217,7217,3217,4817,4846.742
18 apr 202417,2917,4117,0217,2017,2087.000
17 apr 202416,8517,1916,8016,9916,9967.500
16 apr 202416,7316,9016,7316,8416,8494.900
15 apr 202417,1617,2416,8016,9116,9171.600
12 apr 202417,4117,7516,8016,9716,97186.600
11 apr 202417,1017,1616,8717,1217,1263.900
10 apr 202416,8417,1316,7117,0217,0275.600
09 apr 202417,0517,1916,9217,0717,0773.700
08 apr 202417,1717,2516,8016,8116,8171.100
05 apr 202416,4917,0216,4916,9916,9995.800
04 apr 202416,4816,5616,2816,3716,3751.200
03 apr 202415,9816,4615,5716,3416,34101.800
02 apr 202415,5315,7315,5215,5715,5790.800
01 apr 202415,6215,7915,3515,4615,4675.100
28 mar 202415,5415,5815,3115,3615,36115.600
27 mar 202415,0415,3215,0415,2715,2760.100
26 mar 202415,1615,3014,9914,9914,9949.400
25 mar 202415,0815,2415,0415,0415,0447.700
22 mar 202415,2615,2615,0015,0715,0733.500
21 mar 202415,5115,5115,1115,1915,1957.300
20 mar 202414,5515,3714,5515,3115,3140.300
19 mar 202414,8315,0214,6214,7214,7243.200
18 mar 202415,0215,1914,9014,9614,9635.200
15 mar 202415,1915,2815,0215,1215,12142.300
14 mar 202415,0815,2714,9915,1015,1032.800
13 mar 202415,0915,3315,0715,3215,3285.700
12 mar 202414,9915,1014,7014,9714,9742.700
11 mar 202415,0015,1714,9515,1715,17148.300
08 mar 202415,2915,4514,9414,9914,9986.100
07 mar 202414,9515,1414,8515,0415,0473.600
06 mar 202414,5614,9814,5614,7514,7550.700
05 mar 202414,5514,5714,4114,4314,4331.600
04 mar 202414,0914,4114,0214,3714,3793.900
01 mar 202413,5313,9313,4113,8813,8843.800
29 feb 202413,3413,5313,3413,4013,4068.000
28 feb 202413,3213,3913,1813,2013,2067.000
27 feb 202413,5313,6513,4113,4213,4277.800
26 feb 202413,9013,9013,5213,5813,5843.500
23 feb 202413,5413,9713,5413,8713,8741.100
22 feb 202413,7513,7613,6013,6113,6133.800
21 feb 202413,9313,9913,7713,8213,8250.200
20 feb 202413,8513,9913,8513,9213,9231.400
16 feb 202413,6613,8913,5513,7913,7959.300
15 feb 202413,5713,9013,5713,7413,74154.600
14 feb 202413,5513,7613,5413,5413,5461.200
13 feb 202414,1914,1913,5513,6413,6487.100
12 feb 202414,2014,4714,2014,4614,4631.600
09 feb 202414,3914,3914,2414,2714,2736.300
08 feb 202414,3014,5014,2914,4114,4132.400
07 feb 202414,3614,6414,3514,4214,4283.000
06 feb 202414,3514,5014,2614,4814,4837.400
05 feb 202414,2314,3914,2114,3314,3325.400
02 feb 202414,7714,7714,3014,5014,5047.100
01 feb 202414,6615,1314,6614,8814,8877.300
31 gen 202414,9415,0414,5414,5714,57129.400
30 gen 202414,9615,0114,7914,9914,9954.500
29 gen 202414,7314,9714,6014,8614,8661.200
26 gen 202414,7514,7814,6414,6914,6949.800
25 gen 202414,4814,7214,4214,6614,66103.500
24 gen 202414,6314,6314,2214,3414,3432.400
23 gen 202414,1814,5414,1614,4214,4273.900
22 gen 202414,3714,4314,2214,2914,2916.400
19 gen 202414,6114,6814,3214,4414,4431.400
18 gen 202414,7414,7414,5414,5614,5625.000
17 gen 202414,5914,8314,5914,7114,7123.500
16 gen 202415,2215,3414,7714,8214,8228.700
12 gen 202414,9215,3114,9215,2615,26119.000
11 gen 202414,8915,0514,5714,7514,7598.300
10 gen 202414,9215,0014,8014,8814,88121.400
09 gen 202414,8714,9414,7914,8314,83226.000
08 gen 202414,9615,0614,6314,7714,77389.600
05 gen 202415,0715,0714,8014,9914,99125.400
04 gen 202414,7515,1214,7515,0015,0026.500
03 gen 202414,9014,9214,7414,8514,85139.600
02 gen 202415,0615,2815,0615,1415,1484.000
29 dic 202315,1515,1514,9815,0615,06138.100
28 dic 202315,7815,8815,1415,2915,29259.700
27 dic 202316,0016,2515,4515,7615,76798.400
26 dic 202315,9216,0815,9215,9815,9818.600
22 dic 202316,1916,2715,8215,8615,8637.300
21 dic 202315,6516,0015,5315,8815,8838.200
20 dic 202315,9515,9515,5415,5415,5429.600
19 dic 202315,4816,0415,4816,0016,00288.000
18 dic 202315,3315,4815,1115,4715,47159.600
15 dic 202315,4115,4415,1315,2215,2256.700
14 dic 202315,2515,7015,2515,3715,3796.700
13 dic 202314,5815,1514,5815,1215,1272.800
12 dic 202315,0015,0514,4514,5814,5828.200
11 dic 202315,1115,4815,0215,0515,0536.800
08 dic 202315,2615,3815,1015,1315,1343.500
07 dic 202315,2915,7515,2915,4315,4365.700
06 dic 202315,5115,5115,1815,2915,2978.000
05 dic 202315,5415,5815,3115,4515,4532.300
04 dic 202315,5915,7715,4215,6115,6157.600
01 dic 202315,3015,8015,3015,7515,7571.400
30 nov 202315,4115,5015,1015,3115,31137.300
29 nov 202314,9715,6814,8115,4015,4067.800
28 nov 202314,4615,0014,4014,9414,94105.500
27 nov 202314,3214,4414,2514,4114,4172.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...