RGLD - Royal Gold, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 2020108,94110,30108,00109,09109,09687.400
20 feb. 2020105,74107,95105,58107,27107,27532.900
19 feb. 2020105,20107,39104,61105,76105,76808.200
18 feb. 2020103,00105,61102,93104,61104,61540.900
14 feb. 2020103,69103,69101,39102,92102,92708.800
13 feb. 2020106,28106,45104,12104,22104,22672.400
12 feb. 2020107,56107,61104,76105,34105,34475.700
11 feb. 2020106,49107,73105,72106,64106,64471.500
10 feb. 2020105,54107,19105,11106,85106,85519.500
07 feb. 2020108,92109,22105,52105,66105,66457.300
06 feb. 2020110,50113,00105,00108,76108,761.022.000
05 feb. 2020110,80113,69110,71112,09112,09565.100
04 feb. 2020111,57112,66110,57111,14111,14588.100
03 feb. 2020114,70114,84111,84112,39112,39626.500
31 ene. 2020114,01115,91114,00115,32115,32538.900
30 ene. 2020113,94115,19113,02113,91113,91350.700
29 ene. 2020111,18113,93111,18113,64113,64398.400
28 ene. 2020113,34113,88110,36111,72111,72452.600
27 ene. 2020116,24117,49113,74114,18114,18484.400
24 ene. 2020112,64115,65112,18114,86114,86383.400
23 ene. 2020112,12113,91111,90112,64112,64651.300
22 ene. 2020113,85114,02112,17112,82112,82504.800
21 ene. 2020110,97114,31109,64114,09114,09816.500
17 ene. 2020115,66115,84112,75112,77112,77441.900
16 ene. 2020114,51115,67113,37114,97114,97617.300
15 ene. 2020112,60115,50112,25114,60114,60535.700
14 ene. 2020110,97112,53109,21112,37112,371.002.900
13 ene. 2020113,52113,80111,00111,18111,18621.200
10 ene. 2020112,70114,56112,70113,79113,79446.400
09 ene. 2020111,37113,46110,68112,19112,19821.900
08 ene. 2020120,27120,88110,40111,60111,601.232.300
07 ene. 2020118,81121,15118,45120,18120,18698.400
06 ene. 2020122,06122,50117,39118,81118,81939.100
03 ene. 2020122,87122,87119,72120,13120,13410.000
02 ene. 2020122,64123,34119,85121,12121,12449.400
02 ene. 20200.28 Dividendo
31 dic. 2019123,28124,87122,09122,25121,97482.000
30 dic. 2019121,32123,67121,07123,10122,82358.900
27 dic. 2019121,50122,32120,20121,41121,13283.600
26 dic. 2019121,51122,67120,56121,54121,26314.100
24 dic. 2019118,59120,76117,92120,55120,27253.700
23 dic. 2019115,13118,42115,00117,94117,67450.100
20 dic. 2019115,47115,69113,84114,65114,391.023.800
19 dic. 2019115,70116,13114,52115,32115,06271.100
18 dic. 2019114,12116,78114,01115,77115,50533.000
17 dic. 2019115,76115,76114,26114,35114,09405.900
16 dic. 2019116,22116,22114,21114,66114,40478.200
13 dic. 2019113,92116,12113,91115,82115,55271.900
12 dic. 2019116,56117,27113,92114,31114,05375.200
11 dic. 2019113,63116,39113,40115,98115,71435.300
10 dic. 2019114,45114,89113,42113,57113,31301.200
09 dic. 2019114,66114,75113,13113,80113,54330.500
06 dic. 2019116,89117,00113,57113,65113,39571.900
05 dic. 2019117,09119,43116,72117,96117,69433.900
04 dic. 2019117,67119,07116,87117,23116,96320.300
03 dic. 2019118,87120,59117,36118,22117,95460.100
02 dic. 2019117,00117,60115,95117,28117,01428.500
29 nov. 2019117,29118,31116,50117,27117,00184.800
27 nov. 2019116,60117,58116,14117,14116,87292.700
26 nov. 2019116,05117,55115,28117,20116,93363.700
25 nov. 2019116,48117,73115,30115,34115,08335.200
22 nov. 2019117,63118,76116,40117,05116,78259.900
21 nov. 2019119,20120,30117,01117,44117,17417.800
20 nov. 2019118,75120,66118,41119,54119,27515.800
19 nov. 2019116,20118,96116,20117,79117,52537.100
18 nov. 2019115,15116,75114,73116,53116,26452.400
15 nov. 2019113,94115,71113,65115,18114,92517.700
14 nov. 2019113,62114,58113,07113,89113,63630.800
13 nov. 2019112,88115,13112,84113,66113,40481.000
12 nov. 2019112,15113,25110,92112,71112,45539.900
11 nov. 2019113,17114,16112,13112,27112,01510.500
08 nov. 2019113,49114,86111,96113,56113,30889.000
07 nov. 2019109,30114,67107,00113,75113,491.303.400
06 nov. 2019110,81111,61109,15109,48109,23825.900
05 nov. 2019109,62110,98108,23110,74110,49746.400
04 nov. 2019113,73113,79110,20111,11110,86698.500
01 nov. 2019115,32115,32112,00114,02113,76571.600
31 oct. 2019114,31115,78113,38115,44115,181.047.200
30 oct. 2019120,00120,00112,83114,10113,841.343.100
29 oct. 2019118,48121,63118,27120,89120,61401.800
28 oct. 2019119,25120,93118,60119,58119,31448.300
25 oct. 2019123,01124,35118,80120,48120,20550.500
24 oct. 2019118,53122,50118,42121,20120,92611.400
23 oct. 2019118,76120,62118,16118,44118,17402.100
22 oct. 2019119,22120,48117,17118,72118,45383.900
21 oct. 2019121,96122,23118,31118,68118,41455.000
18 oct. 2019120,10122,25120,00121,86121,58497.500
17 oct. 2019117,90121,80117,42120,44120,16591.200
16 oct. 2019116,55118,33114,50118,15117,88828.900
15 oct. 2019123,22123,23115,74116,40116,131.345.500
14 oct. 2019124,05127,41124,01125,00124,71363.900
11 oct. 2019129,94130,26123,16123,80123,52753.800
10 oct. 2019129,90131,52128,51131,00130,70396.100
09 oct. 2019129,38130,53128,56129,88129,58399.600
08 oct. 2019129,78130,17127,59130,02129,72405.400
07 oct. 2019128,14129,27126,70127,41127,12375.400
04 oct. 2019125,17129,31124,66128,86128,56463.000
03 oct. 2019126,32128,97125,15125,26124,97477.500
03 oct. 20190.265 Dividendo
02 oct. 2019125,24126,97123,67126,41125,86516.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines