Royal Gold Inc (RGLD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	152.161	-0,46%	129,07	128,63	129,89	128,91
19/05/2023	252.417	0,05%	129,98	128,73	131,76	129,50
18/05/2023	212.130	-2,30%	130,71	127,78	130,71	129,44
17/05/2023	256.601	-1,27%	133,87	131,4125	133,88	132,49
16/05/2023	194.580	-2,29%	136,90	133,36	137,34	134,19
15/05/2023	201.698	0,55%	137,22	136,7464	138,3988	137,33
12/05/2023	200.709	0,66%	135,41	135,41	137,19	136,58
11/05/2023	292.331	-3,30%	138,00	135,4017	138,40	135,69
10/05/2023	158.010	-0,43%	141,08	138,70	141,621	140,32
09/05/2023	203.192	-0,17%	140,64	140,63	142,80	140,92
08/05/2023	249.200	-0,31%	142,57	140,355	143,87	141,16
05/05/2023	315.610	-1,22%	140,00	138,37	142,61	141,60
04/05/2023	547.177	4,26%	140,95	140,04	147,80	143,35
03/05/2023	307.999	0,32%	137,34	136,925	139,06	137,50
02/05/2023	271.621	2,91%	132,79	132,75	138,25	137,06
01/05/2023	188.716	0,56%	134,71	133,09	135,25	133,18
28/04/2023	520.268	-1,69%	135,00	131,68	135,82	132,44
27/04/2023	256.741	1,31%	132,38	131,38	134,93	134,71
26/04/2023	310.758	-0,81%	134,88	132,08	135,2405	132,97
25/04/2023	302.636	1,45%	131,11	131,11	134,30	134,05
24/04/2023	309.194	1,64%	130,18	129,41	132,43	132,14
21/04/2023	512.097	-0,60%	129,41	128,10	130,79	130,01
20/04/2023	711.751	-5,07%	138,88	130,12	138,88	130,80
19/04/2023	273.327	-1,21%	137,27	137,01	139,51	137,78
18/04/2023	222.677	0,40%	139,66	138,40	141,285	139,47
17/04/2023	252.652	-1,74%	140,72	137,72	140,72	138,91
14/04/2023	348.325	-1,74%	142,18	139,11	143,975	141,37
13/04/2023	426.287	2,59%	141,67	141,54	144,96	143,875
12/04/2023	267.233	1,32%	140,79	138,60	141,59	140,25
11/04/2023	288.477	1,18%	137,83	137,24	140,47	138,43
10/04/2023	291.976	-0,81%	136,53	135,71	137,27	136,81
06/04/2023	278.593	1,11%	135,79	134,56	138,03	137,92
05/04/2023	623.424	0,54%	137,01	134,42	137,5425	136,40
04/04/2023	594.983	3,37%	131,20	130,3681	136,66	136,04
03/04/2023	332.237	1,47%	129,71	128,86	132,4005	131,61
31/03/2023	312.660	0,23%	129,45	127,98	129,84	129,71
30/03/2023	243.249	1,24%	128,82	127,54	129,645	129,41
29/03/2023	255.419	0,79%	125,60	125,59	127,985	127,82
28/03/2023	391.501	0,67%	126,17	123,98	127,29	126,82
27/03/2023	251.305	-0,36%	123,66	123,19	126,655	125,98
24/03/2023	282.726	1,33%	125,82	124,79	128,02	126,44
23/03/2023	267.023	2,25%	122,63	121,68	126,40	124,78
22/03/2023	291.012	0,12%	121,76	121,175	124,41	122,04
21/03/2023	383.670	-3,22%	124,22	120,58	124,48	121,89
20/03/2023	386.664	0,39%	126,18	123,62	127,00	125,94
17/03/2023	1.094.846	4,49%	121,70	121,45	126,14	125,45
16/03/2023	290.539	-0,42%	121,10	117,635	121,10	120,06
15/03/2023	455.119	0,57%	121,45	119,20	122,5386	120,56
14/03/2023	389.260	1,37%	118,69	117,87	119,98	119,88
13/03/2023	554.687	4,25%	117,10	116,50	120,04	118,26
10/03/2023	468.737	0,47%	114,22	113,334	116,4269	113,44
09/03/2023	280.271	0,83%	113,17	112,425	114,50	112,91
08/03/2023	305.926	-0,82%	113,19	111,53	113,96	111,98
07/03/2023	379.395	-3,88%	116,02	111,6483	116,70	112,90
06/03/2023	516.921	-2,50%	119,76	116,27	120,00	117,46
03/03/2023	390.714	-0,19%	122,15	120,13	122,36	120,47
02/03/2023	237.783	-0,08%	119,40	119,08	120,73	120,70
01/03/2023	214.239	1,69%	120,46	119,40	121,77	120,80
28/02/2023	339.753	0,46%	118,25	117,67	120,4637	118,79
27/02/2023	233.528	1,47%	117,19	116,93	118,49	118,25
24/02/2023	332.968	-0,87%	116,10	115,605	117,06	116,535
23/02/2023	276.474	-1,52%	119,30	117,21	119,65	117,56
22/02/2023	318.021	-1,71%	121,00	118,11	121,00	119,37
21/02/2023	264.537	-0,57%	121,51	120,53	122,79	121,25
20/02/2023	258.236	-0,67%	121,55	119,77	122,76	121,94
17/02/2023	258.236	-0,67%	121,55	119,77	122,76	121,94
16/02/2023	392.537	-0,37%	122,26	121,45	124,18	122,76
15/02/2023	276.286	-2,14%	122,99	122,71	123,95	123,22
14/02/2023	309.755	1,52%	123,63	122,13	126,30	125,91
13/02/2023	244.677	0,21%	122,95	122,02	124,57	124,03
10/02/2023	286.797	0,34%	123,20	122,21	124,3665	123,77
09/02/2023	218.500	-2,24%	126,97	123,1948	126,97	123,35
08/02/2023	284.816	0,06%	126,43	125,23	127,55	126,17
07/02/2023	432.215	0,53%	125,88	124,3675	127,15	126,10
06/02/2023	478.402	0,76%	123,85	122,7174	126,00	125,44
03/02/2023	327.304	-2,67%	125,32	122,88	126,32	124,49
02/02/2023	263.919	-2,04%	130,76	126,25	131,25	127,91
01/02/2023	326.248	2,79%	126,81	126,39	131,43	130,57
31/01/2023	950.589	-0,64%	126,89	125,62	127,65	127,03
30/01/2023	234.818	-0,24%	127,94	127,5152	128,835	127,85
27/01/2023	157.991	-1,20%	129,20	127,6101	129,23	128,16
26/01/2023	259.730	-1,30%	131,23	128,18	131,26	129,72
25/01/2023	304.406	2,43%	127,50	127,50	131,89	131,43
24/01/2023	205.909	1,56%	126,26	125,58	128,59	128,31
23/01/2023	191.230	0,21%	125,21	124,20	126,62	126,34
20/01/2023	181.079	0,77%	123,97	123,635	126,28	126,07
19/01/2023	273.136	2,06%	123,14	122,43	125,73	125,11
18/01/2023	214.192	-1,03%	125,26	122,44	126,20	122,59
17/01/2023	373.564	-3,72%	127,92	123,65	127,94	123,86
16/01/2023	310.931	1,48%	127,04	127,01	129,22	128,65
13/01/2023	310.931	1,48%	127,04	127,01	129,22	128,65
12/01/2023	207.486	1,89%	126,00	124,48	127,84	126,78
11/01/2023	294.539	-0,24%	124,89	122,5112	125,04	124,43
10/01/2023	273.455	1,90%	122,40	121,76	124,769	124,73
09/01/2023	399.543	-1,91%	125,79	122,265	125,80	122,41
06/01/2023	427.931	3,53%	123,02	122,30	126,4799	124,79
05/01/2023	248.024	1,42%	117,42	116,825	120,62	120,53
04/01/2023	492.481	2,05%	118,77	118,77	121,00	119,22
03/01/2023	425.031	3,65%	114,29	114,29	116,98	116,83
02/01/2023	227.390	-0,22%	112,65	111,50	112,95	112,00