Italia markets closed

Golden Minerals Company (AUMN)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,3990-0,0070 (-1,72%)
Alla chiusura: 03:59PM EDT
0,4173 +0,02 (+4,59%)
Dopo ore: 05:30PM EDT
Periodo di tempo:
13 lug 2023 - 13 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 20240,40000,42000,39000,40000,400063.500
11 lug 20240,40000,42000,40000,41000,4100151.100
10 lug 20240,40000,42000,40000,40000,400085.500
09 lug 20240,42000,42000,40000,42000,4200107.400
08 lug 20240,43000,43000,40000,42000,420046.500
05 lug 20240,43000,43000,41000,42000,420076.100
03 lug 20240,42000,43000,41000,43000,430043.600
02 lug 20240,41000,42000,41000,41000,410031.900
01 lug 20240,41000,42000,41000,41000,410038.000
28 giu 20240,42000,43000,41000,42000,420023.800
27 giu 20240,42000,44000,41000,41000,410039.300
26 giu 20240,42000,44000,42000,43000,430040.700
25 giu 20240,46000,46000,42000,42000,420092.400
24 giu 20240,53000,53000,44000,44000,4400145.800
21 giu 20240,44000,54000,41000,54000,5400131.000
20 giu 20240,40000,44000,40000,44000,440061.100
18 giu 20240,43000,44000,41000,41000,410031.300
17 giu 20240,45000,45000,42000,43000,430030.400
14 giu 20240,43000,47000,43000,46000,460044.300
13 giu 20240,42000,46000,42000,45000,450052.400
12 giu 20240,42000,45000,42000,43000,430083.900
11 giu 20240,43000,44000,42000,43000,430044.700
10 giu 20240,37000,43000,37000,43000,4300234.200
07 giu 20240,47000,47000,43000,45000,4500130.200
06 giu 20240,45000,46000,44000,46000,460071.100
05 giu 20240,45000,46000,43000,45000,4500140.800
04 giu 20240,48000,48000,44000,47000,470091.700
03 giu 20240,48000,49000,48000,48000,480098.300
31 mag 20240,49000,50000,49000,49000,490074.100
30 mag 20240,49000,49000,48000,48000,480034.300
29 mag 20240,48000,49000,48000,49000,490068.400
28 mag 20240,50000,50000,48000,48000,4800215.400
24 mag 20240,49000,51000,47000,48000,480076.900
23 mag 20240,50000,51000,47000,48000,480069.600
22 mag 20240,49000,53000,49000,49000,4900125.700
21 mag 20240,52000,52000,48000,49000,4900136.200
20 mag 20240,51000,56000,50000,50000,5000381.400
17 mag 20240,48000,51000,45000,47000,4700433.400
16 mag 20240,46000,48000,46000,47000,470057.600
15 mag 20240,46000,48000,44000,46000,4600409.800
14 mag 20240,54000,55000,49000,50000,5000526.900
13 mag 20240,57000,59000,52000,53000,5300136.000
10 mag 20240,58000,58000,56000,56000,5600215.200
09 mag 20240,57000,58000,53000,55000,5500251.000
08 mag 20240,58000,61000,55000,56000,5600197.600
07 mag 20240,56000,61000,56000,57000,5700231.600
06 mag 20240,49000,53000,49000,53000,5300226.600
03 mag 20240,50000,50000,49000,49000,490094.600
02 mag 20240,47000,49000,46000,49000,4900169.600
01 mag 20240,49000,54000,43000,47000,4700370.600
30 apr 20240,51000,51000,48000,49000,4900189.900
29 apr 20240,57000,57000,50000,52000,5200391.000
26 apr 20240,58000,58000,56000,56000,5600109.000
25 apr 20240,60000,60000,56000,57000,5700164.000
24 apr 20240,59000,59000,56000,58000,580090.400
23 apr 20240,56000,59000,55000,58000,5800199.100
22 apr 20240,60000,60000,55000,56000,5600498.400
19 apr 20240,63000,64000,60000,62000,6200226.500
18 apr 20240,65000,65000,63000,64000,6400170.200
17 apr 20240,70000,74000,63000,65000,6500497.600
16 apr 20240,69000,70000,64000,69000,6900375.000
15 apr 20240,66000,70000,64000,70000,7000519.000
12 apr 20240,70000,74000,64000,65000,6500668.000
11 apr 20240,72000,74000,63000,67000,6700937.000
10 apr 20240,74000,78000,69000,71000,7100909.000
09 apr 20240,67000,78000,65000,78000,78001.259.900
08 apr 20240,73000,79000,63000,64000,64001.951.600
05 apr 20240,58000,76000,58000,69000,69002.467.100
04 apr 20240,59000,66000,56000,58000,58001.227.100
03 apr 20240,49000,58000,49000,58000,58001.038.900
02 apr 20240,45000,50000,43000,48000,4800664.000
01 apr 20240,44000,51000,35000,42000,42001.961.700
28 mar 20240,33000,46000,33000,42000,42001.394.500
27 mar 20240,30000,33000,30000,31000,3100134.200
26 mar 20240,29000,32000,29000,31000,3100135.000
25 mar 20240,31000,31000,29000,30000,300099.000
22 mar 20240,31000,31000,28000,29000,2900194.000
21 mar 20240,29000,30000,28000,30000,3000217.800
20 mar 20240,26000,29000,26000,29000,2900323.200
19 mar 20240,30000,31000,26000,26000,2600541.100
18 mar 20240,33000,35000,30000,30000,3000252.700
15 mar 20240,33000,35000,31000,32000,3200354.700
14 mar 20240,35000,37000,32000,32000,3200166.400
13 mar 20240,35000,38000,35000,35000,3500243.100
12 mar 20240,39000,39000,35000,35000,3500124.300
11 mar 20240,41000,42000,39000,39000,3900144.900
08 mar 20240,40000,40000,38000,40000,400097.100
07 mar 20240,38000,40000,37000,40000,4000101.500
06 mar 20240,39000,39000,37000,38000,3800127.200
05 mar 20240,39000,40000,35000,39000,3900151.300
04 mar 20240,40000,40000,38000,40000,4000263.300
01 mar 20240,34000,39000,31000,39000,3900617.200
29 feb 20240,53000,53000,26000,32000,32002.129.600
28 feb 20240,52000,54000,52000,53000,530072.600
27 feb 20240,50000,54000,50000,52000,5200231.700
26 feb 20240,52000,52000,49000,50000,5000144.300
23 feb 20240,52000,52000,49000,51000,5100132.400
22 feb 20240,51000,52000,49000,51000,510059.000
21 feb 20240,51000,52000,50000,51000,510026.000
20 feb 20240,55000,55000,49000,53000,5300148.200
*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...