Mercados españoles cerrados

A-Mark Precious Metals, Inc. (AMRK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
37,51-2,29 (-5,75%)
A partir del 03:50PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202438,1438,6637,0537,5137,51521.048
14 may 202437,4039,8837,3639,8039,80573.400
13 may 202437,3338,2836,9537,1237,12389.500
10 may 202440,8241,1036,8737,1637,16840.200
09 may 202438,2041,4438,1340,8640,86669.200
08 may 202435,1838,5935,0038,1538,151.496.200
07 may 202441,2942,1240,3340,3440,34501.200
06 may 202441,8042,3941,1541,1641,16397.800
03 may 202441,7341,9541,0941,3241,32333.400
02 may 202441,0741,7840,4041,3641,36474.600
01 may 202440,0041,4139,4140,7840,78505.800
30 abr 202440,7540,9639,8240,0740,07594.700
29 abr 202440,1941,6240,1941,0541,05645.100
26 abr 202438,5040,2238,5040,1240,12547.600
25 abr 202437,9539,2037,6038,5438,54423.100
24 abr 202437,4838,3236,8838,2238,22298.800
23 abr 202437,1438,4537,0037,7437,74420.400
22 abr 202437,5037,6036,9237,2137,21345.600
19 abr 202436,7438,0836,6137,9837,98358.400
18 abr 202436,8737,7836,7736,8836,88400.800
17 abr 202437,3237,8936,5636,7636,76744.800
16 abr 202438,6639,2737,4837,5037,50926.000
15 abr 202440,6740,7738,3038,8738,87668.900
15 abr 20240.2 Dividendo
12 abr 202440,5042,4840,1340,6740,471.160.000
11 abr 202440,5140,9839,5940,0539,85948.400
10 abr 202436,8740,7936,6839,7939,591.262.700
09 abr 202439,4440,3937,2237,7437,551.178.600
08 abr 202435,1239,5635,0139,0438,851.758.300
05 abr 202430,6433,9230,6432,7332,57614.900
04 abr 202431,8232,4430,6530,7230,57378.800
03 abr 202430,6531,8530,4131,6731,51264.900
02 abr 202431,0731,1530,5030,6630,51196.600
01 abr 202431,0431,4230,7531,1030,95332.300
28 mar 202430,1731,0529,8030,6930,54410.900
27 mar 202428,6930,0528,5430,0529,90350.000
26 mar 202428,7928,7927,8728,3328,19192.900
25 mar 202428,1628,9928,1628,4128,27250.600
22 mar 202428,6128,6127,7528,1027,96201.900
21 mar 202428,9329,1028,4628,7528,61175.600
20 mar 202427,4028,9627,3228,7828,64273.400
19 mar 202427,2528,1727,0027,4527,32138.400
18 mar 202427,8028,0327,4027,5727,43171.900
15 mar 202427,5828,2027,0727,7727,63348.200
14 mar 202428,3928,5627,4527,7627,62138.500
13 mar 202427,9028,7527,9028,5928,45158.200
12 mar 202428,5128,5127,8627,9727,83119.900
11 mar 202428,7029,0728,3728,5128,37174.500
08 mar 202428,4928,8028,0828,5128,37253.000
07 mar 202428,3628,5028,0128,1428,00167.800
06 mar 202427,8228,2327,5228,0827,94238.700
05 mar 202427,4128,3926,9627,7527,61347.900
04 mar 202427,2828,0327,1327,3827,25285.700
01 mar 202426,0527,0125,4427,0126,88550.500
29 feb 202426,0326,2024,9825,6925,56625.900
28 feb 202425,5025,8525,1725,4925,36204.200
27 feb 202425,3626,0225,2925,7225,59216.800
26 feb 202425,2125,2324,8725,2025,08161.300
23 feb 202424,5625,3824,2225,3325,21232.900
22 feb 202425,0025,0124,4624,4924,37241.000
21 feb 202425,2325,3224,5824,9724,85305.700
20 feb 202425,7225,7825,2525,4425,31230.100
16 feb 202426,4226,4225,6925,8925,76303.600
15 feb 202426,0826,5625,6626,5526,42236.800
14 feb 202426,2126,2325,6926,0525,92213.800
13 feb 202426,7226,8825,8025,9925,86319.400
12 feb 202426,2927,6126,2927,4327,30215.400
09 feb 202426,5026,9726,1126,4726,34243.300
08 feb 202426,0026,6925,9226,3426,21282.500
07 feb 202426,0026,5724,6926,1826,05682.300
06 feb 202427,5228,0526,8527,1126,98286.300
05 feb 202426,9627,0226,0926,6626,53287.700
02 feb 202427,5427,5426,9827,2027,07160.000
01 feb 202427,0127,8426,9727,8427,70190.900
31 ene 202426,9028,1226,8826,9726,84180.400
30 ene 202428,1228,1327,1527,1527,02141.300
29 ene 202426,9528,2326,7728,2128,07201.400
26 ene 202427,4927,5926,9726,9926,86189.200
25 ene 202428,1428,1427,1627,2427,11145.700
24 ene 202428,6228,6227,7127,8027,66120.900
23 ene 202428,1328,3927,5628,1628,02169.800
22 ene 202427,4927,9027,4027,8227,68235.300
19 ene 202428,3828,3827,2827,3827,25253.600
18 ene 202428,4228,5727,9028,2428,10176.100
17 ene 202428,0028,4327,7228,3728,23188.200
16 ene 202428,1928,6628,0528,5928,45237.800
12 ene 202427,8429,4227,8428,6328,49336.900
12 ene 20240.2 Dividendo
11 ene 202428,4028,6227,5727,5927,26195.700
10 ene 202428,4828,6827,8828,4928,14327.500
09 ene 202429,1229,2728,4528,6928,34219.200
08 ene 202428,9829,3928,2529,3228,96203.500
05 ene 202429,0529,8228,8429,1528,80174.600
04 ene 202428,6029,5528,4729,2728,91262.100
03 ene 202429,1329,8828,4928,5228,17316.300
02 ene 202430,0930,9429,3329,4329,07315.900
29 dic 202331,5231,5230,0830,2529,88180.400
28 dic 202331,5531,8131,4131,5731,19137.300
27 dic 202331,1331,6830,9731,5831,20139.600
26 dic 202330,8231,3030,7231,0830,70169.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...