Italia markets close in 2 hours 4 minutes

Golden Minerals Company (AUMN)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,3747+0,0012 (+0,32%)
Alla chiusura: 03:59PM EDT
0,3899 +0,02 (+4,06%)
Preborsa: 09:02AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 20220,38000,38000,36000,37000,3700234.800
24 mag 20220,37000,39000,35000,37000,3700414.400
23 mag 20220,37000,39000,36000,37000,3700250.300
20 mag 20220,40000,40000,36000,37000,3700376.400
19 mag 20220,38000,39000,38000,39000,3900189.400
18 mag 20220,38000,39000,37000,37000,3700254.700
17 mag 20220,38000,39000,37000,39000,3900105.500
16 mag 20220,40000,40000,35000,37000,3700306.100
13 mag 20220,37000,40000,37000,38000,3800432.000
12 mag 20220,36000,37000,34000,36000,3600723.400
11 mag 20220,37000,39000,36000,37000,3700359.800
10 mag 20220,39000,40000,36000,38000,3800720.100
09 mag 20220,41000,42000,38000,40000,4000813.600
06 mag 20220,45000,45000,41000,42000,4200275.000
05 mag 20220,47000,47000,42000,44000,4400724.900
04 mag 20220,41000,47000,41000,47000,4700563.200
03 mag 20220,41000,43000,40000,41000,4100176.500
02 mag 20220,40000,42000,39000,39000,3900525.700
29 apr 20220,43000,45000,41000,41000,4100760.300
28 apr 20220,43000,44000,42000,44000,4400585.100
27 apr 20220,43000,45000,42000,43000,4300645.100
26 apr 20220,43000,44000,42000,42000,4200375.700
25 apr 20220,43000,43000,40000,42000,4200719.900
22 apr 20220,47000,49000,45000,45000,4500596.400
21 apr 20220,51000,51000,47000,48000,4800839.200
20 apr 20220,51000,52000,50000,51000,5100227.500
19 apr 20220,52000,53000,49000,51000,5100573.200
18 apr 20220,55000,55000,52000,52000,5200565.700
14 apr 20220,54000,55000,50000,54000,5400879.100
13 apr 20220,52000,54000,52000,54000,5400645.100
12 apr 20220,51000,53000,50000,52000,5200527.700
11 apr 20220,52000,54000,49000,52000,5200828.000
08 apr 20220,48000,51000,48000,51000,5100721.500
07 apr 20220,47000,49000,46000,48000,4800520.500
06 apr 20220,47000,48000,46000,47000,4700762.400
05 apr 20220,50000,52000,48000,48000,4800584.100
04 apr 20220,50000,51000,49000,50000,5000392.600
01 apr 20220,51000,52000,50000,50000,5000475.400
31 mar 20220,52000,52000,49000,50000,5000693.900
30 mar 20220,52000,54000,51000,52000,5200739.400
29 mar 20220,49000,52000,49000,51000,5100665.400
28 mar 20220,52000,54000,49000,50000,50001.119.500
25 mar 20220,57000,57000,52000,54000,5400799.900
24 mar 20220,58000,59000,56000,57000,5700846.800
23 mar 20220,58000,59000,57000,58000,5800548.600
22 mar 20220,58000,58000,53000,58000,5800904.700
21 mar 20220,56000,59000,56000,58000,5800716.800
18 mar 20220,56000,57000,55000,57000,5700857.400
17 mar 20220,54000,57000,53000,57000,5700989.600
16 mar 20220,54000,56000,52000,54000,5400697.000
15 mar 20220,55000,56000,50000,54000,54001.065.100
14 mar 20220,60000,60000,53000,53000,53001.164.500
11 mar 20220,61000,62000,59000,60000,60001.200.100
10 mar 20220,59000,61000,57000,61000,61001.164.700
09 mar 20220,57000,60000,54000,57000,57001.235.900
08 mar 20220,58000,63000,54000,61000,61003.794.600
07 mar 20220,51000,55000,50000,54000,54002.655.000
04 mar 20220,49000,50000,48000,49000,4900428.000
03 mar 20220,49000,50000,47000,50000,5000591.200
02 mar 20220,49000,50000,47000,50000,50001.100.200
01 mar 20220,47000,51000,47000,50000,50001.361.600
28 feb 20220,49000,49000,45000,47000,4700677.000
25 feb 20220,48000,49000,45000,48000,4800582.600
24 feb 20220,48000,49000,43000,49000,49001.556.800
23 feb 20220,45000,48000,43000,47000,4700934.000
22 feb 20220,44000,48000,44000,45000,4500857.700
18 feb 20220,48000,49000,44000,44000,4400850.300
17 feb 20220,46000,47000,45000,47000,4700804.700
16 feb 20220,45000,45000,43000,45000,4500513.500
15 feb 20220,42000,45000,40000,44000,4400552.400
14 feb 20220,42000,45000,42000,43000,4300696.200
11 feb 20220,41000,44000,40000,42000,4200615.800
10 feb 20220,40000,42000,39000,41000,4100345.300
09 feb 20220,40000,41000,39000,40000,4000421.000
08 feb 20220,38000,40000,37000,39000,3900408.900
07 feb 20220,37000,39000,36000,38000,3800520.500
04 feb 20220,35000,37000,35000,37000,3700257.100
03 feb 20220,38000,39000,35000,35000,3500333.900
02 feb 20220,37000,38000,36000,38000,3800302.000
01 feb 20220,38000,39000,36000,37000,3700499.100
31 gen 20220,37000,41000,36000,37000,3700595.600
28 gen 20220,35000,36000,34000,36000,3600359.800
27 gen 20220,38000,38000,35000,35000,3500858.800
26 gen 20220,42000,43000,38000,38000,3800571.900
25 gen 20220,40000,44000,39000,41000,4100478.300
24 gen 20220,41000,42000,36000,40000,4000919.400
21 gen 20220,45000,47000,41000,41000,41001.161.200
20 gen 20220,45000,47000,44000,45000,45002.001.500
19 gen 20220,40000,45000,38000,44000,44001.544.600
18 gen 20220,38000,40000,36000,39000,3900625.700
14 gen 20220,40000,40000,38000,38000,3800346.400
13 gen 20220,37000,40000,37000,39000,39001.119.800
12 gen 20220,35000,37000,34000,37000,3700724.500
11 gen 20220,34000,35000,34000,34000,3400212.500
10 gen 20220,34000,35000,34000,34000,3400261.200
07 gen 20220,34000,35000,34000,34000,3400442.700
06 gen 20220,34000,34000,34000,34000,3400317.400
05 gen 20220,35000,36000,34000,34000,3400421.800
04 gen 20220,35000,36000,34000,34000,3400282.600
03 gen 20220,35000,36000,34000,35000,3500231.100
*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...