Royal Gold Inc (RGLD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	275.078	-1,63%	102,48	100,55	102,48	101,30
27/02/2024	309.064	-2,11%	105,19	102,60	105,00	102,36
26/02/2024	269.469	-2,05%	105,19	103,495	104,95	104,57
23/02/2024	236.549	2,45%	105,19	103,67	106,87	106,76
22/02/2024	380.498	-2,14%	105,19	103,78	105,19	104,21
21/02/2024	315.392	-0,68%	106,91	105,25	106,805	106,49
20/02/2024	444.854	-1,32%	109,00	106,9311	111,00	107,22
19/02/2024	230.127	0,00%	108,82	107,99	110,75	108,65
16/02/2024	230.127	0,99%	108,82	107,99	110,75	108,65
15/02/2024	682.206	1,56%	110,11	108,96	113,00	109,27
14/02/2024	366.020	1,16%	110,11	106,27	107,72	107,59
13/02/2024	296.948	-5,09%	110,11	106,175	110,11	106,36
12/02/2024	147.531	0,36%	111,36	111,2848	112,54	112,06
09/02/2024	197.586	-0,41%	111,40	110,56	111,98	111,66
08/02/2024	196.974	-0,32%	112,77	111,20	112,46	112,12
07/02/2024	193.731	-0,37%	112,77	111,9801	113,145	112,48
06/02/2024	112.157	1,00%	114,70	111,99	113,19	112,90
05/02/2024	181.772	-1,94%	114,70	111,00	112,44	111,78
02/02/2024	197.359	-2,56%	114,70	112,58	114,70	113,99
01/02/2024	193.744	2,27%	115,37	115,69	117,6599	116,99
31/01/2024	231.852	-0,57%	115,37	114,24	117,61	114,39
30/01/2024	226.223	-1,19%	116,07	114,15	116,88	115,04
29/01/2024	175.858	1,16%	115,73	113,95	116,489	116,43
26/01/2024	135.856	-0,84%	115,92	115,12	117,27	115,09
25/01/2024	113.194	1,04%	116,56	115,505	116,76	116,07
24/01/2024	232.630	-3,50%	120,60	114,20	121,77	114,88
23/01/2024	163.802	1,91%	117,70	117,07	119,06	119,04
22/01/2024	151.539	0,40%	115,25	115,00	117,195	116,81
19/01/2024	241.414	0,50%	117,06	114,59	116,55	116,34
18/01/2024	208.034	-0,84%	117,06	115,68	117,06	115,76
17/01/2024	317.299	-3,50%	119,03	116,42	119,52	116,74
16/01/2024	178.535	-1,23%	123,10	120,06	121,58	120,97
15/01/2024	178.064	1,32%	123,10	122,08	125,038	122,47
12/01/2024	178.064	1,32%	123,10	122,08	125,038	122,47
11/01/2024	247.237	-0,74%	120,65	119,40	122,47	120,88
10/01/2024	201.653	1,15%	120,65	120,22	122,00	121,78
09/01/2024	260.882	0,28%	120,09	119,03	120,43	120,40
08/01/2024	230.382	1,43%	117,35	116,65	120,13	120,07
05/01/2024	126.421	-0,15%	118,04	117,3216	120,00	118,38
04/01/2024	312.221	0,42%	118,02	117,145	119,26	118,56
03/01/2024	381.041	-1,13%	117,76	116,14	118,62	118,46
02/01/2024	210.212	-0,95%	123,41	119,10	122,11	119,81
29/12/2023	247.078	-0,85%	123,41	119,31	121,735	120,96
28/12/2023	127.675	-1,85%	123,41	121,8125	124,37	122,00
27/12/2023	181.487	0,77%	123,42	123,21	125,09	124,30
26/12/2023	133.736	0,74%	121,76	121,71	123,53	123,35
22/12/2023	146.873	0,50%	121,76	122,31	124,95	122,44
21/12/2023	158.912	1,36%	121,76	121,095	122,69	121,83
20/12/2023	224.824	-2,08%	120,58	120,18	123,3715	120,20
19/12/2023	284.998	1,94%	120,58	120,58	124,16	122,75
18/12/2023	219.163	1,13%	120,54	119,67	121,38	120,42
15/12/2023	675.829	-2,04%	120,54	118,50	121,49	119,08
14/12/2023	350.740	1,23%	121,44	121,00	124,07	121,56
13/12/2023	327.160	5,09%	114,25	113,80	120,11	120,08
12/12/2023	173.961	-3,10%	117,84	113,97	117,84	114,26
11/12/2023	164.557	-0,23%	116,82	116,5666	117,96	117,92
08/12/2023	198.076	-1,27%	120,14	116,71	119,97	118,19
07/12/2023	171.322	0,23%	120,14	118,34	120,4699	119,71
06/12/2023	242.574	0,98%	120,14	118,225	119,72	119,43
05/12/2023	337.100	-2,29%	120,14	117,88	120,52	118,27
04/12/2023	225.665	-1,47%	120,89	119,59	121,7299	121,04
01/12/2023	251.269	0,85%	121,80	121,80	123,49	122,84
30/11/2023	231.423	0,21%	121,33	120,825	122,09	121,80
29/11/2023	237.655	-0,04%	121,05	119,725	121,955	121,55
28/11/2023	430.018	1,72%	120,00	119,8727	123,12	121,60
27/11/2023	293.234	2,01%	116,41	118,15	120,355	119,54
24/11/2023	73.007	1,23%	116,41	116,41	117,74	117,65
23/11/2023	165.293	0,10%	115,97	115,60	117,065	116,20
22/11/2023	160.736	0,12%	115,97	115,60	117,065	116,22
21/11/2023	362.074	2,83%	113,80	113,80	117,045	116,08
20/11/2023	195.315	1,07%	111,22	110,2001	112,92	112,89
17/11/2023	228.227	-1,85%	113,98	111,39	113,98	111,69
16/11/2023	377.948	2,36%	111,62	111,25	114,84	113,80
15/11/2023	238.150	0,44%	110,16	109,5001	111,34	111,18
14/11/2023	318.210	4,52%	107,76	107,76	111,16	110,69
13/11/2023	261.607	-1,15%	106,88	105,85	108,035	105,90
10/11/2023	309.798	0,94%	105,81	105,13	107,265	107,13
09/11/2023	263.971	0,57%	106,78	104,76	107,615	106,13
08/11/2023	295.671	-1,66%	106,78	105,0249	107,15	105,53
07/11/2023	272.585	-1,90%	108,54	104,87	108,54	107,31
06/11/2023	325.846	-1,31%	105,83	109,21	111,475	109,39
03/11/2023	405.432	3,95%	105,83	107,45	111,96	110,84
02/11/2023	396.933	1,85%	105,83	104,175	106,65	106,63
01/11/2023	379.264	0,35%	106,03	103,10	104,87	104,69
31/10/2023	409.747	-1,78%	106,03	103,58	106,84	104,33
30/10/2023	272.542	-0,33%	106,78	105,41	106,91	106,22
27/10/2023	164.551	0,88%	105,55	104,33	106,615	106,24
26/10/2023	374.431	-1,64%	107,07	104,51	107,585	105,31
25/10/2023	249.839	-1,69%	108,10	107,05	110,04	107,07
24/10/2023	224.680	0,55%	107,92	107,365	109,28	108,91
23/10/2023	268.193	-1,72%	109,57	107,65	110,215	108,31
20/10/2023	254.558	-0,77%	111,50	110,24	113,06	110,21
19/10/2023	255.499	0,01%	113,22	109,59	111,75	111,07
18/10/2023	295.513	-0,88%	113,22	110,9301	114,365	111,06
17/10/2023	320.218	2,14%	108,64	109,58	112,385	112,039
16/10/2023	213.729	0,74%	108,64	107,85	110,70	109,69
13/10/2023	388.494	3,20%	106,96	107,85	109,58	108,88
12/10/2023	252.822	-1,44%	107,53	104,53	107,38	105,50
11/10/2023	265.428	0,97%	107,53	105,94	107,53	107,04
10/10/2023	308.008	0,27%	106,25	105,47	106,53	106,01