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 > >>
23/08/2023	229.668	0,22%	34,84	34,27	35,09	34,685
22/08/2023	82.356	-0,32%	34,84	34,39	35,03	34,61
21/08/2023	74.319	-0,46%	34,84	34,40	35,02	34,72
18/08/2023	174.816	-0,31%	34,78	34,41	35,10	34,88
17/08/2023	60.562	0,23%	34,99	34,70	35,105	34,99
16/08/2023	125.308	0,03%	34,99	34,755	35,21	34,91
15/08/2023	116.840	-3,06%	36,42	34,85	35,9738	34,90
14/08/2023	81.521	-1,40%	36,42	35,77	36,42	36,00
11/08/2023	94.049	-0,06%	37,36	36,22	37,505	36,51
10/08/2023	135.306	-2,22%	37,36	36,35	37,595	36,53
09/08/2023	81.928	-0,95%	37,62	37,03	37,61	37,36
08/08/2023	94.708	-2,13%	38,40	37,66	38,40	37,72
07/08/2023	97.228	-0,59%	38,77	38,0234	39,07	38,54
04/08/2023	116.702	-0,23%	39,06	38,71	39,86	38,77
03/08/2023	63.515	-1,40%	39,06	38,5732	39,20	38,86
02/08/2023	95.509	-2,98%	40,48	39,22	40,48	39,41
01/08/2023	66.838	-0,42%	40,53	40,24	41,015	40,62
31/07/2023	54.434	0,59%	40,56	40,54	41,00	40,79
28/07/2023	70.453	1,91%	40,12	40,085	40,74	40,55
27/07/2023	149.136	-4,99%	41,32	39,70	42,11	39,79
26/07/2023	115.604	1,36%	41,32	41,32	42,00	41,88
25/07/2023	71.721	0,44%	41,14	41,09	41,81	41,32
24/07/2023	97.180	1,38%	40,54	40,50	41,75	41,14
21/07/2023	164.664	-0,07%	40,80	39,92	40,80	40,58
20/07/2023	79.742	-0,64%	40,54	40,08	40,88	40,61
19/07/2023	95.842	0,47%	40,54	40,12	41,07	40,87
18/07/2023	98.326	0,69%	40,44	39,89	40,79	40,68
17/07/2023	73.056	1,98%	39,25	39,28	40,50	40,40
14/07/2023	89.646	-0,04%	39,25	38,86	39,74	39,615
13/07/2023	122.093	1,74%	39,25	38,95	39,85	39,83
12/07/2023	99.277	2,30%	37,25	38,53	39,33	39,15
11/07/2023	63.290	2,79%	37,25	37,13	38,28	38,27
10/07/2023	64.387	1,61%	36,57	36,3901	37,23	37,23
07/07/2023	124.574	1,41%	36,21	36,33	36,98	36,64
06/07/2023	55.272	-1,23%	37,56	35,77	36,4099	36,13
05/07/2023	78.860	-2,87%	37,56	36,42	37,56	36,58
04/07/2023	39.636	0,55%	37,44	37,325	37,86	37,64
03/07/2023	39.636	0,55%	37,44	37,325	37,86	37,64
30/06/2023	177.406	2,17%	35,82	36,53	37,57	37,435
29/06/2023	80.455	2,40%	35,82	35,82	36,75	36,64
28/06/2023	66.414	-0,22%	35,87	35,57	36,09	35,78
27/06/2023	90.840	-0,88%	36,36	35,52	36,36	35,86
26/06/2023	71.698	0,39%	36,09	35,76	36,99	36,18
23/06/2023	132.203	-4,43%	38,00	35,76	37,55	36,06
22/06/2023	63.082	-0,71%	38,00	37,15	37,805	37,73
21/06/2023	134.167	3,35%	36,77	36,77	38,24	38,00
20/06/2023	102.555	2,20%	36,63	35,71	36,95	36,77
19/06/2023	161.681	-0,33%	36,63	35,90	37,70	35,98
16/06/2023	161.681	-0,33%	36,63	35,90	37,70	35,98
15/06/2023	139.057	-2,09%	36,63	35,685	36,63	36,10
14/06/2023	67.012	-1,23%	37,37	36,39	37,73	36,87
13/06/2023	74.201	0,57%	37,34	36,84	37,81	37,33
12/06/2023	67.203	-0,38%	37,34	36,84	37,465	37,12
09/06/2023	69.009	-1,65%	37,72	36,77	38,395	37,26
08/06/2023	102.227	0,09%	37,36	37,50	38,395	37,885
07/06/2023	202.338	1,50%	37,36	37,74	39,00	37,85
06/06/2023	228.814	4,23%	36,19	36,06	37,79	37,72
05/06/2023	140.966	3,11%	36,23	35,82	36,83	36,19
02/06/2023	67.554	1,80%	34,95	34,59	35,40	35,10
01/06/2023	59.300	1,80%	33,99	33,82	34,94	34,48
31/05/2023	52.709	-1,27%	35,61	34,935	35,79	35,06
30/05/2023	52.709	-1,27%	35,61	34,935	35,79	35,06
29/05/2023	100.915	2,16%	34,67	34,63	35,81	35,51
26/05/2023	100.915	2,16%	34,67	34,63	35,81	35,51
25/05/2023	68.157	-3,71%	36,94	34,68	36,13	34,76
24/05/2023	89.926	-2,41%	36,94	35,97	36,90	36,10
23/05/2023	207.060	-0,86%	37,25	36,925	37,53	36,99
22/05/2023	68.166	0,43%	37,15	37,045	37,62	37,31
19/05/2023	104.764	0,19%	37,39	36,835	37,75	37,15
18/05/2023	103.831	1,92%	36,37	36,015	37,31	37,08
17/05/2023	105.543	1,00%	36,29	35,94	36,48	36,38
16/05/2023	123.546	-1,93%	36,66	35,97	37,19	36,02
15/05/2023	152.820	-1,63%	37,60	36,05	37,60	36,73
12/05/2023	99.318	-0,08%	37,66	37,215	37,99	37,34
11/05/2023	137.871	-1,66%	37,78	35,678	37,905	37,37
10/05/2023	344.293	3,97%	37,50	36,18	38,33	38,00
09/05/2023	123.827	-0,30%	36,59	36,4901	36,94	36,55
08/05/2023	80.830	0,99%	36,16	36,16	37,28	36,66
05/05/2023	89.537	3,77%	35,37	35,37	36,325	36,30
04/05/2023	104.608	0,37%	34,66	34,525	35,535	34,98
03/05/2023	106.840	-1,83%	35,50	34,77	35,63	34,85
02/05/2023	123.706	-0,67%	35,73	34,935	35,745	35,50
01/05/2023	82.120	-0,17%	35,72	35,63	36,24	35,74
28/04/2023	64.589	0,89%	35,51	35,50	35,90	35,80
27/04/2023	78.817	-0,41%	35,75	35,31	36,0112	35,485
26/04/2023	115.596	-0,11%	35,53	35,40	35,90	35,63
25/04/2023	121.498	-0,08%	35,39	35,36	36,06	35,67
24/04/2023	90.871	-0,61%	35,97	35,67	36,31	35,70
21/04/2023	87.349	1,07%	35,44	35,44	36,01	35,92
20/04/2023	135.341	-1,00%	35,86	35,365	36,22	35,54
19/04/2023	89.450	-0,11%	35,95	35,40	36,42	35,90
18/04/2023	157.190	0,62%	35,92	35,19	36,09	35,94
17/04/2023	78.081	0,03%	35,53	35,18	36,17	35,72
14/04/2023	96.435	-0,08%	35,67	35,31	36,13	35,71
13/04/2023	165.762	0,45%	35,78	35,53	36,4999	35,94
12/04/2023	136.166	-1,16%	36,50	35,75	36,50	35,78
11/04/2023	147.440	-0,14%	36,36	36,17	37,50	36,20
10/04/2023	86.492	1,31%	35,60	35,48	36,32	36,25
06/04/2023	89.457	1,13%	35,36	34,73	35,82	35,78
05/04/2023	98.072	-0,34%	35,52	34,71	35,52	35,38