Royal Gold Inc (RGLD)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
227.390 |
-0,22%
|
112,65
|
111,50
|
112,95
|
112,00
|
29/12/2022 |
276.165 |
0,67%
|
112,87
|
111,98
|
113,2833
|
112,25
|
28/12/2022 |
236.448 |
-2,54%
|
113,53
|
111,21
|
114,06
|
111,50
|
27/12/2022 |
253.088 |
1,39%
|
113,00
|
113,00
|
115,80
|
114,41
|
23/12/2022 |
69.477 |
1,52%
|
112,49
|
110,9101
|
113,70
|
113,49
|
22/12/2022 |
304.931 |
-0,17%
|
111,15
|
109,73
|
111,83
|
111,79
|
21/12/2022 |
333.752 |
1,44%
|
111,09
|
110,66
|
112,70
|
111,98
|
20/12/2022 |
382.317 |
3,62%
|
109,00
|
108,71
|
111,7555
|
110,39
|
19/12/2022 |
297.417 |
-0,81%
|
107,93
|
105,78
|
108,28
|
106,53
|
16/12/2022 |
1.132.673 |
0,42%
|
106,44
|
106,345
|
108,28
|
107,3971
|
15/12/2022 |
365.350 |
-4,14%
|
108,84
|
106,58
|
109,73
|
106,945
|
14/12/2022 |
402.045 |
-0,78%
|
112,27
|
110,315
|
113,155
|
111,56
|
13/12/2022 |
363.677 |
3,17%
|
113,14
|
110,68
|
113,73
|
112,44
|
12/12/2022 |
398.117 |
-1,41%
|
109,18
|
106,755
|
109,62
|
108,99
|
09/12/2022 |
233.367 |
-1,39%
|
112,80
|
110,47
|
113,63
|
110,43
|
08/12/2022 |
220.322 |
0,35%
|
112,53
|
111,35
|
113,1299
|
111,99
|
07/12/2022 |
227.629 |
0,84%
|
112,05
|
110,69
|
113,13
|
111,60
|
06/12/2022 |
1.137.186 |
0,18%
|
111,86
|
110,231
|
112,44
|
110,67
|
05/12/2022 |
839.051 |
-2,85%
|
112,64
|
110,04
|
112,43
|
110,47
|
02/12/2022 |
1.014.538 |
0,20%
|
112,07
|
111,8139
|
114,63
|
113,715
|
01/12/2022 |
1.527.091 |
1,39%
|
114,61
|
112,54
|
116,0333
|
114,00
|
30/11/2022 |
1.304.569 |
2,96%
|
109,90
|
108,44
|
112,74
|
112,33
|
29/11/2022 |
942.753 |
3,56%
|
108,01
|
106,60
|
109,035
|
108,73
|
28/11/2022 |
575.458 |
-3,01%
|
108,01
|
105,08
|
108,01
|
105,25
|
25/11/2022 |
286.678 |
0,57%
|
108,96
|
107,92
|
109,70
|
108,52
|
24/11/2022 |
619.400 |
0,57%
|
108,96
|
107,66
|
110,71
|
110,10
|
23/11/2022 |
619.400 |
0,57%
|
108,96
|
107,66
|
110,71
|
110,10
|
22/11/2022 |
931.024 |
4,28%
|
105,91
|
106,24
|
110,12
|
109,48
|
21/11/2022 |
449.998 |
0,57%
|
103,29
|
103,63
|
105,115
|
104,99
|
18/11/2022 |
406.252 |
1,41%
|
103,29
|
102,24
|
104,39
|
104,40
|
17/11/2022 |
631.207 |
-2,61%
|
103,29
|
101,935
|
104,16
|
102,95
|
16/11/2022 |
619.335 |
-0,18%
|
104,76
|
104,9286
|
106,73
|
105,71
|
15/11/2022 |
574.571 |
-0,80%
|
104,76
|
104,64
|
107,515
|
105,63
|
14/11/2022 |
237.277 |
-3,17%
|
104,76
|
104,30
|
106,80
|
106,48
|
11/11/2022 |
174.498 |
0,07%
|
105,53
|
103,15
|
106,33
|
105,10
|
10/11/2022 |
307.948 |
4,33%
|
104,59
|
104,43
|
106,64
|
105,03
|
09/11/2022 |
263.770 |
-1,14%
|
101,00
|
99,83
|
102,26
|
100,72
|
08/11/2022 |
340.034 |
5,81%
|
95,88
|
95,87
|
102,42
|
101,43
|
07/11/2022 |
248.646 |
0,13%
|
95,69
|
95,41
|
97,39
|
95,80
|
04/11/2022 |
426.891 |
9,22%
|
90,40
|
90,725
|
95,64
|
95,64
|
03/11/2022 |
611.331 |
2,41%
|
97,85
|
86,75
|
89,68
|
87,57
|
02/11/2022 |
389.307 |
-5,21%
|
97,85
|
91,93
|
98,1468
|
92,07
|
01/11/2022 |
273.805 |
3,00%
|
96,81
|
95,64
|
97,3955
|
97,13
|
31/10/2022 |
228.942 |
-1,75%
|
96,00
|
94,58
|
96,49
|
94,96
|
28/10/2022 |
132.449 |
-0,36%
|
96,00
|
95,2844
|
96,71
|
96,71
|
27/10/2022 |
175.120 |
-0,96%
|
98,49
|
96,97
|
98,89
|
97,06
|
26/10/2022 |
219.266 |
2,17%
|
94,85
|
97,03
|
99,92
|
98,45
|
25/10/2022 |
176.822 |
2,04%
|
94,85
|
94,62
|
96,43
|
96,36
|
24/10/2022 |
182.731 |
-0,91%
|
94,26
|
93,22
|
94,91
|
94,43
|
21/10/2022 |
267.113 |
4,10%
|
91,13
|
91,565
|
95,90
|
95,33
|
20/10/2022 |
208.148 |
0,49%
|
91,13
|
90,45
|
93,14
|
91,615
|
19/10/2022 |
255.113 |
-2,87%
|
91,48
|
90,00
|
91,71
|
90,80
|
18/10/2022 |
218.938 |
1,97%
|
91,48
|
92,25
|
93,58
|
93,48
|
17/10/2022 |
289.307 |
2,39%
|
91,48
|
91,27
|
93,76
|
91,67
|
14/10/2022 |
199.469 |
-4,85%
|
91,85
|
89,07
|
91,785
|
88,10
|
13/10/2022 |
284.568 |
-1,12%
|
94,82
|
87,68
|
93,62
|
92,59
|
12/10/2022 |
198.170 |
-0,50%
|
94,82
|
93,42
|
95,99
|
94,32
|
11/10/2022 |
231.539 |
0,65%
|
92,24
|
92,24
|
96,78
|
94,79
|
10/10/2022 |
205.499 |
-0,10%
|
93,0524
|
92,56
|
95,2103
|
93,79
|
07/10/2022 |
373.021 |
-5,58%
|
97,29
|
93,71
|
98,31
|
93,88
|
06/10/2022 |
254.004 |
2,08%
|
98,9522
|
96,76
|
99,66
|
99,515
|
05/10/2022 |
185.933 |
-1,64%
|
97,23
|
95,77
|
97,73
|
97,49
|
04/10/2022 |
220.704 |
2,75%
|
96,46
|
96,46
|
99,77
|
99,11
|
03/10/2022 |
387.082 |
2,81%
|
94,04
|
94,04
|
97,94
|
96,459
|
30/09/2022 |
281.489 |
0,97%
|
92,40
|
92,32
|
95,30
|
93,82
|
29/09/2022 |
293.737 |
0,12%
|
92,30
|
91,66
|
93,76
|
92,95
|
28/09/2022 |
367.496 |
7,13%
|
88,20
|
88,38
|
92,995
|
92,84
|
27/09/2022 |
254.531 |
-0,95%
|
87,56
|
86,16
|
88,29
|
86,66
|
26/09/2022 |
301.845 |
-1,97%
|
89,87
|
84,54
|
88,33
|
86,46
|
23/09/2022 |
331.474 |
-4,01%
|
89,87
|
87,06
|
89,9525
|
88,20
|
22/09/2022 |
212.491 |
-0,54%
|
92,94
|
91,22
|
93,77
|
91,88
|
21/09/2022 |
231.675 |
-0,28%
|
93,43
|
91,73
|
94,61
|
92,38
|
20/09/2022 |
196.738 |
-1,15%
|
92,41
|
91,18
|
93,30
|
92,64
|
19/09/2022 |
247.990 |
0,49%
|
92,20
|
91,80
|
94,14
|
93,72
|
16/09/2022 |
564.293 |
1,69%
|
91,34
|
90,3738
|
94,72
|
93,26
|
15/09/2022 |
411.970 |
-2,01%
|
92,89
|
90,69
|
93,56
|
91,71
|
14/09/2022 |
255.275 |
0,24%
|
93,57
|
92,99
|
94,87
|
93,59
|
13/09/2022 |
234.754 |
-2,88%
|
93,29
|
93,185
|
95,08
|
93,37
|
12/09/2022 |
295.088 |
0,09%
|
95,34
|
95,56
|
97,255
|
96,14
|
09/09/2022 |
191.512 |
1,71%
|
95,34
|
94,77
|
96,46
|
96,05
|
08/09/2022 |
225.335 |
0,19%
|
93,73
|
93,19
|
95,11
|
94,44
|
07/09/2022 |
292.148 |
3,04%
|
91,26
|
91,155
|
95,0242
|
94,26
|
06/09/2022 |
369.028 |
1,58%
|
91,35
|
90,51
|
91,95
|
91,48
|
05/09/2022 |
364.978 |
1,58%
|
90,38
|
89,28
|
92,11
|
90,45
|
02/09/2022 |
364.978 |
1,58%
|
90,38
|
89,28
|
92,11
|
90,45
|
01/09/2022 |
334.695 |
-3,11%
|
90,52
|
88,64
|
91,70
|
89,04
|
31/08/2022 |
376.063 |
-2,21%
|
93,62
|
91,81
|
94,1981
|
91,90
|
30/08/2022 |
310.358 |
-1,35%
|
95,00
|
93,62
|
95,02
|
93,98
|
29/08/2022 |
167.090 |
-1,03%
|
96,18
|
95,12
|
96,86
|
95,27
|
26/08/2022 |
216.893 |
-3,31%
|
99,58
|
95,62
|
99,71
|
96,26
|
25/08/2022 |
225.107 |
-0,49%
|
98,54
|
98,79
|
100,66
|
99,55
|
24/08/2022 |
175.206 |
1,22%
|
98,54
|
97,78
|
100,57
|
100,07
|
23/08/2022 |
363.471 |
1,67%
|
97,25
|
97,25
|
99,54
|
98,86
|
22/08/2022 |
210.451 |
0,04%
|
96,30
|
96,30
|
98,30
|
97,24
|
19/08/2022 |
320.896 |
-2,95%
|
100,00
|
96,93
|
99,74
|
97,20
|
18/08/2022 |
265.776 |
0,26%
|
100,00
|
99,80
|
101,10
|
100,15
|
17/08/2022 |
387.721 |
-1,75%
|
101,37
|
99,19
|
101,27
|
99,89
|
16/08/2022 |
213.980 |
0,81%
|
100,89
|
99,24
|
101,81
|
101,68
|
15/08/2022 |
349.144 |
-1,94%
|
100,58
|
99,62
|
101,4899
|
100,86
|
12/08/2022 |
280.837 |
1,39%
|
102,15
|
101,99
|
103,24
|
102,86
|