Italia markets close in 4 hours 38 minutes

Golden Minerals Company (AUMN)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,6500-0,0022 (-0,34%)
Alla chiusura: 03:59PM EDT
0,6500 0,00 (0,00%)
Preborsa: 05:37AM EDT
Periodo di tempo:
22 set 2022 - 22 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 20230,65000,68000,63000,65000,650050.900
20 set 20230,66000,70000,64000,65000,650059.600
19 set 20230,70000,70000,62000,68000,680056.400
18 set 20230,64000,67000,61000,67000,670075.400
15 set 20230,67000,71000,60000,60000,6000559.600
14 set 20230,71000,71000,66000,67000,670060.100
13 set 20230,72000,72000,68000,69000,690065.500
12 set 20230,65000,71000,65000,68000,680038.600
11 set 20230,66000,68000,66000,66000,660041.300
08 set 20230,74000,75000,65000,66000,6600242.100
07 set 20230,82000,82000,73000,74000,740088.500
06 set 20230,79000,84000,78000,79000,790034.500
05 set 20230,85000,85000,79000,80000,800036.700
01 set 20230,86000,86000,80000,80000,800042.500
31 ago 20230,86000,87000,81000,82000,8200103.900
30 ago 20230,89000,89000,83000,83000,830086.300
29 ago 20230,98000,98000,79000,85000,8500317.000
28 ago 20230,90001,05000,90000,92000,9200112.000
25 ago 20230,90000,93000,88000,91000,910051.000
24 ago 20231,01001,01000,85000,92000,9200150.000
23 ago 20230,95001,15000,90000,95000,9500946.100
22 ago 20230,85000,89000,85000,89000,890050.500
21 ago 20230,85000,90000,84000,85000,850040.300
18 ago 20230,87000,88000,82000,88000,880032.800
17 ago 20230,84000,85000,81000,85000,850045.900
16 ago 20230,89000,89000,80000,82000,820054.000
15 ago 20230,95000,95000,85000,90000,900049.300
14 ago 20230,96000,96000,90000,94000,940037.900
11 ago 20230,94000,97000,93000,96000,960035.400
10 ago 20231,02001,02000,92000,94000,9400109.700
09 ago 20231,10001,11001,00001,02001,0200157.000
08 ago 20231,11001,15001,09001,13001,130061.100
07 ago 20231,17001,17001,10001,11001,110062.800
04 ago 20231,22001,22001,15001,15001,150076.100
03 ago 20231,22001,25001,17001,19001,190057.900
02 ago 20231,24001,28001,21001,24001,240040.700
01 ago 20231,30001,31001,24001,28001,280086.000
31 lug 20231,22001,35001,21001,33001,3300103.900
28 lug 20231,31001,31001,19001,22001,220091.700
27 lug 20231,29001,33001,21001,30001,300079.300
26 lug 20231,26001,30001,25001,29001,290074.700
25 lug 20231,37001,38001,25001,27001,2700100.600
24 lug 20231,44001,44001,30001,38001,3800119.800
21 lug 20231,52001,52001,38001,41001,4100104.000
20 lug 20231,53001,53001,44001,48001,480036.200
19 lug 20231,56001,62001,48001,51001,510068.700
18 lug 20231,69001,69001,51001,56001,560067.200
17 lug 20231,53001,55001,39001,46001,4600117.200
14 lug 20231,62001,63001,53001,54001,540056.500
13 lug 20231,93001,93001,58001,62001,6200227.000
12 lug 20231,68001,68001,58001,59001,590069.000
11 lug 20231,53001,61001,52001,60001,600070.100
10 lug 20231,45001,59001,45001,53001,530078.400
07 lug 20231,49001,54001,45001,48001,480085.100
06 lug 20231,55001,57001,45001,47001,470064.200
05 lug 20231,65001,66001,55001,55001,550050.000
03 lug 20231,63001,66001,59001,65001,650012.100
30 giu 20231,65001,71001,58001,62001,620071.100
29 giu 20231,56001,68001,56001,66001,660092.300
28 giu 20231,57001,62001,55001,58001,580052.500
27 giu 20231,45001,70001,45001,57001,5700169.700
26 giu 20231,88001,97001,86001,90001,900037.600
23 giu 20232,00002,00001,86001,86001,860056.300
22 giu 20232,07002,08001,95002,00002,000056.200
21 giu 20232,11002,15002,05002,05002,050027.000
20 giu 20232,25002,28002,13002,13002,130055.500
16 giu 20232,29002,35002,25002,25002,250044.700
15 giu 20232,30002,38002,26002,32002,320054.000
14 giu 20232,31002,41002,14002,30002,3000216.900
13 giu 20232,21002,23002,02002,19002,1900124.600
12 giu 20232,34002,40002,21002,23002,2300110.400
09 giu 20232,47002,60002,31002,39002,3900231.700
09 giu 20231:25 Frazionamento azionario
08 giu 20230,11000,12000,11000,11000,11001.176.100
07 giu 20232,75002,75002,50002,75002,750054.388
06 giu 20232,75003,00002,50002,75002,750096.716
05 giu 20233,25003,25002,75002,75002,750090.340
02 giu 20232,75002,75002,50002,75002,7500224.412
01 giu 20232,75003,00002,50002,75002,750086.300
31 mag 20234,00004,00002,75002,75002,7500176.748
30 mag 20234,25004,25003,75004,00004,000054.620
26 mag 20234,50004,50004,25004,25004,25008.396
25 mag 20234,50004,50004,25004,25004,250010.516
24 mag 20234,50004,50004,25004,25004,25009.392
23 mag 20234,25004,50004,25004,50004,500017.284
22 mag 20234,25004,50004,25004,25004,250010.040
19 mag 20234,25004,50004,25004,50004,500012.556
18 mag 20234,25004,50004,25004,25004,250011.648
17 mag 20234,25004,25004,00004,25004,250023.420
16 mag 20234,50004,50004,00004,25004,250053.244
15 mag 20234,75005,00004,50004,50004,500043.780
12 mag 20235,00005,25004,75004,75004,750021.424
11 mag 20235,25005,50005,00005,00005,000039.780
10 mag 20235,50005,75005,25005,25005,250032.224
09 mag 20235,75005,75005,50005,50005,500015.892
08 mag 20235,50006,00005,50005,50005,500023.056
05 mag 20235,50005,75005,50005,50005,500014.100
04 mag 20235,75005,75005,50005,75005,750014.136
03 mag 20235,50005,75005,50005,50005,50005.896
02 mag 20235,50005,75005,50005,50005,500019.492
*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...