Italia markets closed

Golden Minerals Company (AUMN)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,6150-0,0201 (-3,16%)
Alla chiusura: 04:00PM EDT
0,6127 -0,00 (-0,37%)
Dopo ore: 07:33PM EDT
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
16 feb 20240,51000,55000,48000,52000,5200231.700
15 feb 20240,48000,51000,48000,51000,5100132.100
14 feb 20240,45000,49000,45000,48000,4800130.300
13 feb 20240,46000,47000,45000,46000,460084.000
12 feb 20240,47000,49000,46000,47000,470052.400
09 feb 20240,47000,48000,45000,47000,470080.700
08 feb 20240,43000,46000,43000,46000,4600113.000
07 feb 20240,44000,45000,43000,43000,4300101.300
06 feb 20240,43000,45000,43000,44000,4400101.900
05 feb 20240,44000,44000,43000,44000,440041.800
02 feb 20240,44000,45000,43000,43000,430072.400
01 feb 20240,43000,45000,43000,44000,440057.300
31 gen 20240,45000,46000,43000,43000,4300123.600
30 gen 20240,45000,50000,45000,45000,4500341.500
29 gen 20240,45000,45000,43000,44000,4400126.500
26 gen 20240,46000,46000,43000,44000,440054.800
25 gen 20240,45000,46000,44000,45000,4500140.500
24 gen 20240,46000,46000,44000,45000,450037.800
23 gen 20240,44000,47000,43000,45000,450087.100
22 gen 20240,45000,46000,44000,45000,450075.700
19 gen 20240,43000,45000,43000,45000,450066.300
18 gen 20240,42000,44000,42000,43000,4300131.000
17 gen 20240,42000,44000,40000,44000,4400211.000
16 gen 20240,47000,48000,42000,42000,4200294.600
12 gen 20240,49000,50000,46000,46000,4600144.000
11 gen 20240,50000,50000,48000,49000,490045.700
10 gen 20240,50000,51000,48000,48000,4800113.400
09 gen 20240,50000,51000,50000,50000,500086.700
08 gen 20240,52000,52000,49000,51000,5100142.800
05 gen 20240,52000,53000,51000,52000,520095.200
04 gen 20240,53000,53000,52000,52000,520060.000
03 gen 20240,51000,53000,51000,53000,5300100.100
02 gen 20240,52000,53000,51000,53000,530096.700
29 dic 20230,53000,53000,51000,52000,5200105.200
28 dic 20230,54000,54000,52000,53000,5300136.300
27 dic 20230,53000,55000,52000,55000,5500241.600
26 dic 20230,53000,53000,51000,52000,5200117.400
22 dic 20230,51000,53000,51000,52000,5200204.800
21 dic 20230,50000,51000,50000,51000,510099.000
20 dic 20230,51000,52000,49000,50000,500088.200
19 dic 20230,49000,52000,49000,51000,510080.900
18 dic 20230,53000,53000,48000,50000,500097.200
15 dic 20230,51000,53000,49000,49000,4900162.400
14 dic 20230,51000,53000,50000,52000,5200115.600
13 dic 20230,50000,53000,49000,52000,5200158.700
12 dic 20230,51000,51000,48000,49000,4900161.700
11 dic 20230,52000,52000,48000,50000,500099.100
08 dic 20230,51000,51000,49000,50000,5000131.300
07 dic 20230,49000,52000,48000,50000,5000146.000
06 dic 20230,52000,54000,48000,50000,5000344.800
05 dic 20230,58000,58000,50000,52000,5200618.000
04 dic 20230,59000,59000,56000,57000,5700364.100
01 dic 20230,56000,60000,55000,56000,5600360.200
30 nov 20230,59000,59000,54000,56000,5600176.700
29 nov 20230,60000,63000,55000,58000,5800478.200
28 nov 20230,52000,60000,52000,60000,6000917.400
27 nov 20230,53000,53000,52000,52000,5200160.500
*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...