Italia markets closed

Golden Minerals Company (AUMN)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,2100+0,0100 (+5,00%)
Al 01:19PM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20230,20500,21000,20040,21000,2100347.202
27 mar 20230,20000,21000,20000,20000,20001.369.400
24 mar 20230,23000,23000,21000,21000,2100722.500
23 mar 20230,24000,24000,20000,23000,23002.542.100
22 mar 20230,27000,27000,25000,26000,2600674.000
21 mar 20230,26000,27000,23000,25000,2500633.800
20 mar 20230,25000,27000,22000,26000,26002.094.400
17 mar 20230,21000,25000,20000,20000,20001.875.800
16 mar 20230,21000,22000,20000,21000,2100481.700
15 mar 20230,22000,22000,20000,20000,2000655.500
14 mar 20230,21000,22000,20000,20000,2000375.000
13 mar 20230,21000,23000,20000,21000,2100962.900
10 mar 20230,21000,22000,21000,21000,2100310.400
09 mar 20230,22000,22000,21000,21000,2100380.800
08 mar 20230,21000,22000,21000,21000,2100158.700
07 mar 20230,22000,23000,21000,21000,2100145.700
06 mar 20230,23000,23000,22000,22000,2200549.800
03 mar 20230,22000,23000,22000,23000,2300333.900
02 mar 20230,22000,23000,22000,22000,2200393.000
01 mar 20230,22000,23000,22000,22000,2200267.800
28 feb 20230,22000,23000,22000,22000,2200185.700
27 feb 20230,22000,23000,21000,22000,2200298.500
24 feb 20230,23000,23000,22000,22000,2200405.600
23 feb 20230,24000,24000,22000,23000,2300200.300
22 feb 20230,23000,24000,22000,23000,2300401.800
21 feb 20230,24000,25000,22000,23000,23001.423.900
17 feb 20230,25000,25000,24000,25000,2500237.800
16 feb 20230,25000,25000,23000,25000,2500736.100
15 feb 20230,26000,26000,25000,25000,2500207.300
14 feb 20230,25000,26000,25000,26000,2600219.300
13 feb 20230,26000,26000,25000,25000,2500312.300
10 feb 20230,25000,26000,25000,25000,2500373.000
09 feb 20230,26000,27000,25000,25000,2500351.000
08 feb 20230,27000,28000,26000,26000,2600667.700
07 feb 20230,27000,28000,26000,27000,2700156.900
06 feb 20230,28000,28000,26000,27000,2700417.300
03 feb 20230,28000,28000,27000,27000,2700420.500
02 feb 20230,31000,31000,28000,29000,2900376.400
01 feb 20230,30000,30000,28000,29000,2900354.400
31 gen 20230,30000,30000,29000,29000,2900274.800
30 gen 20230,30000,31000,29000,29000,2900309.100
27 gen 20230,32000,32000,29000,30000,3000570.200
26 gen 20230,31000,32000,31000,31000,3100329.300
25 gen 20230,32000,32000,31000,32000,3200226.000
24 gen 20230,31000,32000,31000,32000,3200125.900
23 gen 20230,32000,32000,31000,31000,3100294.800
20 gen 20230,32000,32000,31000,31000,3100397.200
19 gen 20230,31000,32000,30000,31000,3100428.100
18 gen 20230,32000,32000,30000,31000,3100532.200
17 gen 20230,30000,32000,30000,32000,3200534.600
13 gen 20230,31000,31000,31000,31000,3100543.800
12 gen 20230,30000,31000,30000,30000,3000375.800
11 gen 20230,29000,30000,29000,30000,3000353.100
10 gen 20230,30000,30000,28000,30000,3000393.700
09 gen 20230,30000,30000,29000,29000,2900591.200
06 gen 20230,29000,30000,29000,29000,2900700.900
05 gen 20230,29000,30000,29000,29000,2900405.500
04 gen 20230,30000,30000,29000,30000,3000644.900
03 gen 20230,28000,30000,28000,29000,2900773.900
30 dic 20220,28000,28000,27000,27000,2700356.400
29 dic 20220,27000,28000,27000,27000,2700207.800
28 dic 20220,28000,29000,27000,27000,2700358.500
27 dic 20220,29000,30000,28000,29000,2900274.700
23 dic 20220,26000,29000,26000,28000,2800802.000
22 dic 20220,30000,30000,26000,26000,2600332.400
21 dic 20220,26000,29000,26000,28000,2800241.900
20 dic 20220,27000,28000,26000,26000,2600455.700
19 dic 20220,30000,31000,27000,27000,2700425.800
16 dic 20220,29000,31000,27000,30000,30004.445.000
15 dic 20220,27000,29000,27000,28000,2800546.800
14 dic 20220,27000,29000,25000,28000,2800782.100
13 dic 20220,27000,27000,26000,27000,2700542.600
12 dic 20220,25000,26000,25000,26000,2600202.400
09 dic 20220,25000,26000,24000,25000,2500127.600
08 dic 20220,25000,26000,24000,25000,2500351.000
07 dic 20220,25000,26000,24000,25000,2500275.900
06 dic 20220,26000,26000,24000,25000,2500231.800
05 dic 20220,26000,27000,25000,25000,2500271.400
02 dic 20220,25000,26000,25000,26000,2600526.500
01 dic 20220,25000,26000,24000,25000,2500737.400
30 nov 20220,23000,25000,23000,24000,2400492.000
29 nov 20220,24000,24000,23000,23000,2300565.100
28 nov 20220,24000,25000,23000,24000,2400212.100
25 nov 20220,24000,25000,24000,25000,2500101.500
23 nov 20220,26000,26000,24000,25000,2500190.300
22 nov 20220,25000,26000,24000,25000,2500306.900
21 nov 20220,26000,26000,24000,24000,2400160.300
18 nov 20220,24000,26000,24000,25000,2500172.400
17 nov 20220,25000,26000,24000,25000,2500185.600
16 nov 20220,26000,27000,25000,25000,2500419.200
15 nov 20220,28000,28000,26000,27000,2700320.500
14 nov 20220,27000,27000,26000,27000,2700407.000
11 nov 20220,26000,27000,26000,26000,2600306.800
10 nov 20220,29000,29000,24000,25000,25001.461.200
09 nov 20220,29000,29000,27000,27000,2700370.200
08 nov 20220,27000,31000,27000,29000,2900534.700
07 nov 20220,28000,29000,28000,28000,2800365.200
04 nov 20220,26000,28000,26000,27000,2700502.900
03 nov 20220,27000,27000,25000,26000,2600200.000
02 nov 20220,27000,27000,25000,25000,2500264.300
*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...