Mercados españoles cerrados en 6 hrs 55 min

Golden Minerals Company (AUMN)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,4168-0,0243 (-5,51%)
Al cierre: 04:00PM EDT
0,4200 +0,00 (+0,77%)
Después del cierre: 06:48PM EDT
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20240,44000,44000,42000,42000,420028.300
18 jul 20240,47000,47000,44000,44000,440072.700
17 jul 20240,44000,46000,42000,45000,4500272.700
16 jul 20240,41000,42000,40000,42000,4200217.900
15 jul 20240,40000,41000,39000,40000,400042.700
12 jul 20240,40000,42000,39000,40000,400063.500
11 jul 20240,40000,42000,40000,41000,4100151.100
10 jul 20240,40000,42000,40000,40000,400085.500
09 jul 20240,42000,42000,40000,42000,4200107.400
08 jul 20240,43000,43000,40000,42000,420046.500
05 jul 20240,43000,43000,41000,42000,420076.100
03 jul 20240,42000,43000,41000,43000,430043.600
02 jul 20240,41000,42000,41000,41000,410031.900
01 jul 20240,41000,42000,41000,41000,410038.000
28 jun 20240,42000,43000,41000,42000,420023.800
27 jun 20240,42000,44000,41000,41000,410039.300
26 jun 20240,42000,44000,42000,43000,430040.700
25 jun 20240,46000,46000,42000,42000,420092.400
24 jun 20240,53000,53000,44000,44000,4400145.800
21 jun 20240,44000,54000,41000,54000,5400131.000
20 jun 20240,40000,44000,40000,44000,440061.100
18 jun 20240,43000,44000,41000,41000,410031.300
17 jun 20240,45000,45000,42000,43000,430030.400
14 jun 20240,43000,47000,43000,46000,460044.300
13 jun 20240,42000,46000,42000,45000,450052.400
12 jun 20240,42000,45000,42000,43000,430083.900
11 jun 20240,43000,44000,42000,43000,430044.700
10 jun 20240,37000,43000,37000,43000,4300234.200
07 jun 20240,47000,47000,43000,45000,4500130.200
06 jun 20240,45000,46000,44000,46000,460071.100
05 jun 20240,45000,46000,43000,45000,4500140.800
04 jun 20240,48000,48000,44000,47000,470091.700
03 jun 20240,48000,49000,48000,48000,480098.300
31 may 20240,49000,50000,49000,49000,490074.100
30 may 20240,49000,49000,48000,48000,480034.300
29 may 20240,48000,49000,48000,49000,490068.400
28 may 20240,50000,50000,48000,48000,4800215.400
24 may 20240,49000,51000,47000,48000,480076.900
23 may 20240,50000,51000,47000,48000,480069.600
22 may 20240,49000,53000,49000,49000,4900125.700
21 may 20240,52000,52000,48000,49000,4900136.200
20 may 20240,51000,56000,50000,50000,5000381.400
17 may 20240,48000,51000,45000,47000,4700433.400
16 may 20240,46000,48000,46000,47000,470057.600
15 may 20240,46000,48000,44000,46000,4600409.800
14 may 20240,54000,55000,49000,50000,5000526.900
13 may 20240,57000,59000,52000,53000,5300136.000
10 may 20240,58000,58000,56000,56000,5600215.200
09 may 20240,57000,58000,53000,55000,5500251.000
08 may 20240,58000,61000,55000,56000,5600197.600
07 may 20240,56000,61000,56000,57000,5700231.600
06 may 20240,49000,53000,49000,53000,5300226.600
03 may 20240,50000,50000,49000,49000,490094.600
02 may 20240,47000,49000,46000,49000,4900169.600
01 may 20240,49000,54000,43000,47000,4700370.600
30 abr 20240,51000,51000,48000,49000,4900189.900
29 abr 20240,57000,57000,50000,52000,5200391.000
26 abr 20240,58000,58000,56000,56000,5600109.000
25 abr 20240,60000,60000,56000,57000,5700164.000
24 abr 20240,59000,59000,56000,58000,580090.400
23 abr 20240,56000,59000,55000,58000,5800199.100
22 abr 20240,60000,60000,55000,56000,5600498.400
19 abr 20240,63000,64000,60000,62000,6200226.500
18 abr 20240,65000,65000,63000,64000,6400170.200
17 abr 20240,70000,74000,63000,65000,6500497.600
16 abr 20240,69000,70000,64000,69000,6900375.000
15 abr 20240,66000,70000,64000,70000,7000519.000
12 abr 20240,70000,74000,64000,65000,6500668.000
11 abr 20240,72000,74000,63000,67000,6700937.000
10 abr 20240,74000,78000,69000,71000,7100909.000
09 abr 20240,67000,78000,65000,78000,78001.259.900
08 abr 20240,73000,79000,63000,64000,64001.951.600
05 abr 20240,58000,76000,58000,69000,69002.467.100
04 abr 20240,59000,66000,56000,58000,58001.227.100
03 abr 20240,49000,58000,49000,58000,58001.038.900
02 abr 20240,45000,50000,43000,48000,4800664.000
01 abr 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...