A-Mark Precious Metals Inc (AMRKOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
12/01/2024	238.192	4,53%	28,40	27,87	29,4248	28,63
11/01/2024	146.220	-3,16%	28,40	27,57	28,6199	27,59
10/01/2024	259.873	-0,70%	28,48	27,88	28,685	28,49
09/01/2024	150.733	-2,15%	29,12	28,45	29,24	28,69
08/01/2024	161.472	0,58%	28,98	28,25	29,39	29,32
05/01/2024	126.563	-0,41%	28,60	28,8376	29,82	29,15
04/01/2024	195.864	2,63%	28,60	28,60	29,53	29,27
03/01/2024	177.054	-3,09%	29,13	28,4925	29,88	28,52
02/01/2024	207.980	-2,71%	31,52	29,33	30,94	29,43
29/12/2023	132.015	-4,18%	31,52	30,08	31,52	30,25
28/12/2023	105.425	-0,03%	31,55	31,405	31,81	31,57
27/12/2023	101.160	1,54%	31,13	30,9687	31,675	31,56
26/12/2023	112.251	0,65%	30,16	30,72	31,29	31,08
22/12/2023	128.561	0,16%	30,16	30,60	31,35	30,88
21/12/2023	125.710	3,15%	30,16	30,16	31,0099	30,83
20/12/2023	146.503	-0,83%	30,17	29,84	30,75	29,89
19/12/2023	162.032	3,36%	29,61	29,5761	30,375	30,14
18/12/2023	112.738	-2,18%	30,04	29,145	30,22	29,16
15/12/2023	188.579	-1,42%	30,62	29,76	30,72	29,81
14/12/2023	183.398	0,60%	30,47	30,18	30,9334	30,24
13/12/2023	227.733	7,74%	28,00	27,7703	30,06	30,06
12/12/2023	243.107	-2,92%	28,64	27,89	28,64	27,90
11/12/2023	156.235	-2,81%	29,40	28,6901	29,665	28,72
08/12/2023	138.440	0,48%	29,40	29,34	29,905	29,55
07/12/2023	119.925	0,24%	29,75	29,22	29,76	29,41
06/12/2023	146.553	-0,68%	29,75	29,19	30,205	29,34
05/12/2023	206.599	-3,31%	28,70	29,42	30,58	29,54
04/12/2023	176.805	2,48%	28,70	28,51	30,5427	30,55
01/12/2023	246.576	4,01%	28,70	28,51	29,90	29,81
30/11/2023	187.557	0,28%	28,71	28,48	29,06	28,66
29/11/2023	196.737	-0,14%	28,72	28,40	29,06	28,58
28/11/2023	216.484	1,85%	28,11	27,74	29,13	28,62
27/11/2023	118.938	1,01%	27,82	27,70	28,24	28,10
24/11/2023	55.700	-0,36%	27,87	27,77	28,31	27,73
23/11/2023	172.519	-0,77%	27,87	27,58	28,075	27,83
22/11/2023	172.022	-0,77%	27,87	27,58	28,075	27,83
21/11/2023	290.912	4,06%	27,87	27,41	28,65	28,045
20/11/2023	121.286	1,58%	26,41	26,38	27,16	26,95
17/11/2023	241.715	1,69%	26,44	26,03	26,58	26,53
16/11/2023	233.571	0,85%	26,31	25,50	26,33	26,09
15/11/2023	271.779	-1,64%	26,31	25,61	26,66	25,87
14/11/2023	482.792	6,39%	24,86	24,86	26,39	26,30
13/11/2023	273.743	0,65%	24,50	24,25	24,77	24,72
10/11/2023	254.984	0,95%	24,35	24,35	24,81	24,55
09/11/2023	250.819	-0,98%	23,78	24,26	25,425	24,32
08/11/2023	750.124	-5,24%	23,78	23,41	26,21	24,97
07/11/2023	330.317	-3,05%	27,22	25,616	27,95	26,35
06/11/2023	519.394	-0,37%	27,22	27,18	27,92	27,18
03/11/2023	149.165	1,68%	27,34	27,13	27,56	27,28
02/11/2023	273.212	3,07%	26,43	26,40	26,93	26,83
01/11/2023	326.324	-3,88%	27,08	25,515	27,08	26,03
31/10/2023	161.106	-0,73%	27,32	26,96	27,51	27,06
30/10/2023	175.666	-1,73%	28,40	27,00	27,97	27,26
27/10/2023	66.896	-0,89%	28,40	27,55	28,40	27,8793
26/10/2023	186.905	0,18%	28,11	27,68	28,32	28,13
25/10/2023	218.231	-0,60%	28,11	27,90	28,55	28,08
24/10/2023	84.173	-2,15%	28,73	28,175	29,1294	28,25
23/10/2023	132.090	-0,31%	28,73	28,3227	29,16	28,87
20/10/2023	153.576	-1,06%	29,55	28,88	29,66	28,96
19/10/2023	119.565	-1,58%	29,92	29,15	29,55	29,27
18/10/2023	157.856	-1,16%	29,78	29,60	30,4299	29,74
17/10/2023	137.933	0,54%	30,75	29,78	30,30	30,09
16/10/2023	135.305	-2,09%	30,75	29,81	30,9298	29,93
13/10/2023	280.094	2,95%	29,82	30,05	31,34	30,70
12/10/2023	102.162	0,03%	29,82	29,45	29,95	29,83
11/10/2023	120.426	1,15%	29,47	29,38	29,92	29,82
10/10/2023	154.075	2,65%	28,98	28,73	29,51	29,48
09/10/2023	214.899	-0,76%	28,98	28,56	29,24	28,72
06/10/2023	156.530	2,01%	28,19	27,60	29,02	28,94
05/10/2023	261.891	1,20%	28,04	27,93	28,62	28,57
04/10/2023	259.540	0,64%	28,33	27,85	28,497	28,22
03/10/2023	282.799	-1,34%	28,33	27,995	28,65	28,04
02/10/2023	214.087	-3,10%	29,33	28,1346	29,33	28,42
29/09/2023	140.865	-1,38%	29,92	29,26	29,98	29,33
28/09/2023	195.745	2,55%	28,94	28,94	29,74	29,74
27/09/2023	311.175	-1,09%	30,15	28,74	29,81	29,00
26/09/2023	373.879	-2,95%	30,15	28,99	30,3799	29,32
25/09/2023	493.531	-1,40%	31,24	27,89	30,28	30,21
22/09/2023	237.655	-1,38%	31,24	30,42	31,5461	30,64
21/09/2023	242.394	-0,48%	30,83	30,515	31,88	31,07
20/09/2023	337.955	-2,04%	32,45	30,85	32,44	31,22
19/09/2023	150.494	-1,98%	31,80	31,67	32,83	31,87
18/09/2023	220.948	2,64%	34,84	31,395	32,68	32,515
15/09/2023	327.530	-6,33%	34,84	31,63	33,74	31,68
14/09/2023	161.207	-1,66%	34,84	33,42	35,0597	33,82
13/09/2023	281.886	-0,46%	35,20	33,90	34,96	34,39
12/09/2023	127.446	-2,40%	35,20	34,47	35,33	34,55
11/09/2023	136.573	0,37%	36,00	34,88	36,14	35,40
08/09/2023	151.188	2,28%	36,00	35,30	36,73	36,27
07/09/2023	154.195	-0,95%	35,80	35,03	36,01	35,46
06/09/2023	225.251	-2,32%	37,77	35,77	37,98	35,80
05/09/2023	231.690	-3,17%	37,77	36,00	37,98	36,65
04/09/2023	422.942	10,93%	36,00	36,00	39,00	37,85
01/09/2023	422.942	10,93%	36,00	36,00	39,00	37,85
31/08/2023	209.042	-1,73%	34,61	33,93	34,915	34,12
30/08/2023	130.853	-0,60%	34,16	34,215	35,10	34,72
29/08/2023	154.422	2,25%	34,16	34,17	35,00	34,93
28/08/2023	110.722	1,40%	33,79	33,765	34,21	34,16
25/08/2023	144.921	0,21%	34,51	33,21	33,89	33,69
24/08/2023	203.716	-3,07%	34,51	33,59	34,80	33,62