Mercados españoles cerrados

Royal Gold, Inc. (RGLD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
123,50+2,57 (+2,13%)
A partir del 12:49PM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024121,38123,82120,10123,50123,50145.992
24 abr 2024119,61121,08119,33120,93120,93463.300
23 abr 2024118,00121,59118,00120,41120,41350.700
22 abr 2024119,26121,54118,22118,82118,82704.000
19 abr 2024121,96123,74121,50122,73122,73463.800
18 abr 2024123,43124,38121,15121,66121,66465.300
17 abr 2024122,58123,40121,04123,00123,00860.200
16 abr 2024119,60122,27119,03121,05121,05532.200
15 abr 2024120,01121,97118,97121,01121,01601.100
12 abr 2024124,60124,90119,45120,07120,07838.900
11 abr 2024123,77124,07121,07122,74122,74348.600
10 abr 2024121,94123,89120,91122,99122,99366.200
09 abr 2024124,78126,20123,27124,83124,83653.200
08 abr 2024125,73126,28121,98122,60122,60403.900
05 abr 2024122,42125,39121,15125,35125,35731.700
04 abr 2024122,42124,21120,15122,40122,40661.700
04 abr 20240.4 Dividendo
03 abr 2024122,56123,05121,60122,75122,35428.800
02 abr 2024122,94124,19121,55122,72122,32439.800
01 abr 2024124,66124,66121,85122,47122,07394.600
28 mar 2024120,63122,44118,89121,81121,41611.800
27 mar 2024112,11119,87111,43119,19118,80821.000
26 mar 2024112,18112,25110,01110,06109,70199.000
25 mar 2024110,30112,29110,26111,00110,64399.700
22 mar 2024109,37110,26108,95109,17108,81298.100
21 mar 2024112,60113,30110,01110,26109,90359.400
20 mar 2024107,75112,86107,33111,80111,44379.300
19 mar 2024109,34109,40107,92108,35108,00400.600
18 mar 2024111,01111,52109,92110,19109,83366.100
15 mar 2024111,54112,41111,20111,54111,181.258.600
14 mar 2024113,45113,66111,08111,66111,30386.900
13 mar 2024112,66114,73112,66114,12113,75341.600
12 mar 2024113,37113,55111,42112,04111,67353.900
11 mar 2024113,00116,29112,07114,91114,54675.100
08 mar 2024112,66113,00110,78112,75112,38456.600
07 mar 2024111,81112,48110,88111,72111,36395.100
06 mar 2024111,38113,00110,45110,74110,38390.400
05 mar 2024111,38111,97109,40110,43110,07531.100
04 mar 2024107,58111,56107,52110,34109,98595.000
01 mar 2024103,59106,60101,94105,65105,31489.700
29 feb 2024102,48103,15101,76102,63102,30491.300
28 feb 2024102,48102,59100,55101,30100,97371.000
27 feb 2024105,00105,35102,60102,98102,64392.200
26 feb 2024105,41105,41103,50104,57104,23371.200
23 feb 2024104,15106,87103,62106,76106,41467.900
22 feb 2024105,19105,28103,78104,21103,87486.200
21 feb 2024106,91106,91105,25106,49106,14430.000
20 feb 2024109,00111,03106,93107,22106,87584.800
16 feb 2024108,82110,75107,70108,65108,30540.800
15 feb 2024110,52113,00108,95109,27108,91954.700
14 feb 2024107,20107,77106,27107,59107,24509.300
13 feb 2024110,11110,16106,18106,36106,01469.500
12 feb 2024111,36112,58111,28112,06111,69244.700
09 feb 2024111,40111,98110,56111,66111,30252.000
08 feb 2024111,59112,51111,20112,12111,75324.800
07 feb 2024112,77113,15111,98112,48112,11255.400
06 feb 2024112,02113,27111,76112,90112,53162.400
05 feb 2024112,11112,41111,00111,78111,42230.400
02 feb 2024114,70114,71112,50113,99113,62257.900
01 feb 2024115,20117,66115,20116,99116,61293.100
31 ene 2024115,37117,61114,23114,39114,02472.400
30 ene 2024116,07116,88114,15115,04114,67346.600
29 ene 2024115,73116,49113,87116,43116,05236.600
26 ene 2024115,92117,27115,05115,09114,71198.100
25 ene 2024116,56116,76115,51116,07115,69213.100
24 ene 2024120,60121,77114,20114,88114,51310.700
23 ene 2024117,70119,07117,04119,04118,65235.200
22 ene 2024115,25117,20115,00116,81116,43219.100
19 ene 2024116,34116,55114,59116,34115,96332.500
18 ene 2024117,06117,06115,68115,76115,38276.900
17 ene 2024119,03119,56116,42116,74116,36492.100
16 ene 2024120,60121,58120,06120,97120,58392.300
12 ene 2024123,10125,33122,08122,47122,07252.400
11 ene 2024121,78122,66119,28120,88120,49365.800
10 ene 2024120,65122,00120,10121,78121,38306.500
09 ene 2024120,09120,43119,03120,40120,01344.600
08 ene 2024117,35120,13116,65120,07119,68336.800
05 ene 2024118,04120,06117,32118,38117,99267.300
04 ene 2024118,02119,26117,15118,56118,17413.300
04 ene 20240.4 Dividendo
03 ene 2024117,76118,62116,12118,46117,68551.400
02 ene 2024121,34122,11119,10119,81119,02292.800
29 dic 2023121,03121,74119,31120,96120,16337.400
28 dic 2023123,41124,37121,80122,00121,19210.800
27 dic 2023123,42125,09123,21124,30123,48236.800
26 dic 2023122,63123,53121,71123,35122,53171.400
22 dic 2023123,51124,95122,30122,44121,63254.700
21 dic 2023121,76122,69121,10121,83121,02221.700
20 dic 2023122,98123,37120,16120,20119,40316.700
19 dic 2023120,58124,23120,58122,75121,94385.400
18 dic 2023119,86121,38119,67120,42119,62368.100
15 dic 2023120,54121,49118,46119,08118,291.072.100
14 dic 2023121,44124,07121,00121,56120,75486.200
13 dic 2023114,25120,12113,80120,08119,28536.000
12 dic 2023117,84117,84113,97114,26113,50313.000
11 dic 2023116,82117,96115,68117,92117,14265.800
08 dic 2023117,92120,00116,71118,19117,41323.100
07 dic 2023119,97120,47118,34119,71118,92267.100
06 dic 2023119,79119,79118,23119,43118,64304.800
05 dic 2023120,14120,52117,88118,27117,49440.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...