A-Mark Precious Metals Inc (AMRKOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	68.220	3,09%	33,96	33,725	34,74	34,68
28/12/2022	70.772	-3,58%	34,94	32,85	34,94	33,64
27/12/2022	82.104	1,40%	35,21	34,44	35,21	34,89
23/12/2022	15.787	-0,98%	34,92	33,90	35,0521	34,33
22/12/2022	65.970	-1,06%	34,73	33,99	34,965	34,67
21/12/2022	84.567	-0,29%	35,41	34,8698	35,5445	35,04
20/12/2022	97.857	3,17%	33,88	33,17	35,20	35,14
19/12/2022	122.656	1,67%	34,00	33,345	34,25	34,06
16/12/2022	267.298	2,10%	32,70	32,53	33,80	33,50
15/12/2022	157.976	-1,91%	33,30	32,32	33,47	32,81
14/12/2022	257.233	0,24%	33,37	32,35	33,72	33,45
13/12/2022	213.928	-6,87%	36,08	33,04	36,32	33,37
12/12/2022	82.175	2,31%	34,89	34,525	35,91	35,83
09/12/2022	65.756	-0,46%	35,18	34,95	36,23	35,02
08/12/2022	49.167	1,91%	34,83	34,435	35,33	35,18
07/12/2022	47.152	0,97%	34,08	33,87	34,70	34,52
06/12/2022	238.131	-0,67%	34,42	33,78	35,10	34,19
05/12/2022	263.947	-3,04%	34,46	34,40	35,59	34,42
02/12/2022	443.454	2,81%	34,46	33,78	35,80	35,50
01/12/2022	373.612	0,09%	34,96	34,53	36,20	34,53
30/11/2022	244.480	3,88%	32,59	32,30	34,67	34,50
29/11/2022	139.094	1,56%	32,59	32,71	33,605	33,21
28/11/2022	184.144	-4,78%	34,00	32,52	34,00	32,65
25/11/2022	79.209	1,21%	34,14	33,57	34,46	34,29
24/11/2022	272.217	-0,06%	32,55	33,03	34,1799	33,88
23/11/2022	272.217	-0,06%	32,55	33,03	34,1799	33,88
22/11/2022	287.421	3,54%	32,55	32,65	34,11	33,94
21/11/2022	395.518	2,94%	32,55	31,988	33,25	32,90
18/11/2022	262.803	-0,03%	32,55	31,15	32,64	31,96
17/11/2022	252.504	-1,75%	32,01	31,65	32,71	31,97
16/11/2022	215.023	-2,84%	33,06	32,19	33,25	32,54
15/11/2022	483.300	2,42%	33,10	32,68	33,92	33,48
14/11/2022	106.755	-1,48%	33,10	32,19	33,48	32,69
11/11/2022	272.841	1,94%	32,74	31,40	33,285	33,18
10/11/2022	225.495	2,65%	31,10	30,81	33,41	32,55
09/11/2022	304.147	13,07%	31,10	31,00	33,76	31,66
08/11/2022	120.197	2,26%	27,84	27,01	29,10	28,00
07/11/2022	170.915	-4,50%	28,91	26,88	28,78	27,41
04/11/2022	213.925	0,18%	30,25	27,86	29,44	28,63
03/11/2022	119.385	-4,89%	30,25	27,39	29,7974	28,58
02/11/2022	86.769	-1,22%	30,25	29,8461	30,99	30,05
01/11/2022	53.057	0,03%	29,90	30,07	31,01	30,42
31/10/2022	109.690	0,96%	29,90	29,54	30,49	30,41
28/10/2022	80.612	1,45%	29,90	29,53	30,645	30,12
27/10/2022	87.887	0,47%	29,09	29,58	30,255	29,69
26/10/2022	83.026	2,60%	29,09	28,81	29,75	29,55
25/10/2022	111.492	0,28%	28,77	28,705	29,54	28,80
24/10/2022	35.506	1,23%	28,01	28,12	29,0278	28,80
21/10/2022	64.699	1,86%	28,01	27,81	28,565	28,42
20/10/2022	27.754	0,72%	28,01	27,61	28,45	27,87
19/10/2022	32.077	-2,43%	28,01	27,22	28,055	27,67
18/10/2022	48.891	2,87%	28,13	27,9808	28,70	28,35
17/10/2022	53.419	4,12%	26,90	27,41	28,07	27,53
14/10/2022	35.011	-6,21%	26,90	26,38	28,52	26,44
13/10/2022	48.467	3,64%	26,90	26,29	28,2499	28,19
12/10/2022	33.736	-0,44%	27,90	26,99	27,88	27,20
11/10/2022	89.324	-2,43%	27,90	27,01	28,42	27,32
10/10/2022	34.935	-0,78%	28,00	27,70	28,54	28,00
07/10/2022	62.145	-3,49%	29,22	27,975	29,07	28,22
06/10/2022	54.738	-0,17%	29,50	29,15	29,79	29,25
05/10/2022	64.863	-0,57%	29,25	28,81	30,50	29,50
04/10/2022	91.500	1,54%	30,20	29,18	30,23	29,67
03/10/2022	100.781	2,92%	29,02	28,48	29,86	29,22
30/09/2022	214.574	0,25%	27,64	27,64	29,39	28,391
29/09/2022	92.810	0,96%	27,64	27,255	28,35	28,34
28/09/2022	110.061	4,74%	26,50	26,50	28,14	28,07
27/09/2022	94.382	5,02%	25,91	25,76	27,00	26,80
26/09/2022	125.647	-3,66%	24,95	25,415	26,93	25,52
23/09/2022	174.385	2,48%	24,95	24,34	26,54	26,49
22/09/2022	140.907	5,81%	25,02	24,82	26,24	25,85
21/09/2022	169.514	1,54%	25,29	23,71	24,75	24,43
20/09/2022	109.990	-6,64%	25,29	23,91	25,44	24,06
19/09/2022	73.576	1,46%	25,05	25,16	26,31	25,77
16/09/2022	237.086	-5,01%	26,37	24,77	26,37	25,40
15/09/2022	90.841	-4,26%	27,79	26,63	28,26	26,74
14/09/2022	86.230	-1,66%	28,39	27,53	29,05	27,93
13/09/2022	106.230	-2,24%	28,12	28,11	29,01	28,40
12/09/2022	113.915	0,00%	29,02	28,75	29,85	29,05
09/09/2022	91.099	1,08%	28,78	28,52	29,39	29,05
08/09/2022	182.066	3,19%	28,77	28,1051	29,89	29,74
07/09/2022	94.033	3,11%	27,87	27,76	29,00	28,82
06/09/2022	185.787	-3,32%	28,35	27,74	29,09	27,95
05/09/2022	158.055	3,29%	28,35	28,07	29,46	28,91
02/09/2022	158.055	3,29%	28,35	28,07	29,46	28,91
01/09/2022	390.646	-9,45%	30,78	27,515	30,78	27,99
31/08/2022	755.044	-12,38%	34,95	29,285	35,21	30,93
30/08/2022	91.469	-3,05%	36,81	35,06	37,12	35,30
29/08/2022	102.054	-0,68%	36,21	35,76	37,20	36,41
26/08/2022	140.926	-1,13%	36,80	36,345	37,99	36,66
25/08/2022	97.104	4,10%	35,92	35,195	37,10	37,08
24/08/2022	123.398	5,42%	33,72	33,72	35,88	35,62
23/08/2022	155.820	1,08%	33,43	33,43	34,40	33,79
22/08/2022	88.004	-4,35%	34,01	33,125	34,03	33,43
19/08/2022	64.713	-2,10%	35,35	34,49	35,22	34,95
18/08/2022	81.248	1,16%	35,35	35,05	36,01	35,70
17/08/2022	58.334	-0,28%	34,94	34,64	35,58	35,29
16/08/2022	62.847	0,66%	35,09	34,52	35,70	35,33
15/08/2022	91.330	-1,67%	35,13	34,225	35,47	35,10
12/08/2022	91.453	0,55%	35,75	35,15	36,1231	35,695
11/08/2022	110.718	0,97%	35,51	34,78	36,02	35,50