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 > >>
20-05-2024	0	4,53%	37,30	37,61	38,96	38,77
17-05-2024	333.859	4,53%	37,30	37,61	38,96	38,77
16-05-2024	303.902	-0,56%	37,30	36,58	37,40	37,09
15-05-2024	486.518	-6,28%	38,14	37,05	38,66	37,30
14-05-2024	431.577	7,22%	37,40	37,36	39,88	39,80
13-05-2024	269.908	-0,11%	37,33	37,02	38,28	37,12
10-05-2024	599.563	-9,06%	41,10	36,87	41,10	37,16
09-05-2024	471.325	7,10%	38,20	38,13	41,4398	40,86
08-05-2024	997.857	-5,43%	35,18	35,00	38,52	38,15
07-05-2024	292.647	-1,99%	41,29	40,33	42,12	40,34
06-05-2024	273.997	-0,39%	41,80	41,16	42,39	41,16
03-05-2024	261.474	-0,10%	41,73	41,09	41,9499	41,32
02-05-2024	341.689	1,42%	41,07	40,40	41,74	41,36
01-05-2024	349.725	1,70%	40,19	39,41	41,40	40,7501
30-04-2024	448.942	-2,46%	40,19	39,82	40,96	40,04
29-04-2024	484.568	2,32%	40,19	40,19	41,60	41,05
26-04-2024	418.097	4,10%	38,66	38,66	40,14	40,12
25-04-2024	261.917	0,84%	37,48	37,60	39,1992	38,54
24-04-2024	222.054	1,27%	37,48	36,88	38,31	38,22
23-04-2024	325.602	1,42%	36,74	37,00	38,45	37,74
22-04-2024	249.992	-2,03%	36,74	36,92	37,60	37,21
19-04-2024	267.958	2,98%	36,74	36,61	38,08	37,98
18-04-2024	292.746	0,65%	40,50	36,77	37,78	37,00
17-04-2024	502.653	-1,97%	40,50	36,56	37,865	36,76
16-04-2024	663.572	-3,53%	40,50	37,52	39,2699	37,50
15-04-2024	423.440	-3,95%	40,50	38,30	40,74	38,87
12-04-2024	824.321	1,55%	40,50	40,13	42,48	40,67
11-04-2024	727.803	0,65%	40,00	39,59	40,97	40,05
10-04-2024	911.842	5,43%	36,87	36,68	40,79	39,79
09-04-2024	777.484	-3,33%	30,64	37,215	40,38	37,74
08-04-2024	1.198.615	19,28%	30,64	35,05	39,56	39,04
05-04-2024	433.854	6,54%	30,64	30,64	33,92	32,73
04-04-2024	257.029	-3,00%	30,65	30,65	31,85	30,72
03-04-2024	199.847	3,29%	30,65	30,41	31,78	31,67
02-04-2024	157.550	-1,42%	31,04	30,505	31,145	30,66
01-04-2024	253.930	1,34%	31,04	30,77	31,42	31,10
28-03-2024	301.456	2,13%	30,17	29,80	31,05	30,69
27-03-2024	266.954	6,07%	28,69	28,54	30,04	30,05
26-03-2024	149.919	-0,28%	28,79	27,87	28,79	28,33
25-03-2024	162.732	1,10%	28,16	28,16	28,99	28,41
22-03-2024	142.084	-2,26%	28,61	27,75	28,61	28,10
21-03-2024	118.918	-0,10%	27,25	28,46	29,10	28,75
20-03-2024	213.012	4,85%	27,25	27,42	28,96	28,78
19-03-2024	99.714	-0,44%	27,25	27,00	27,63	27,45
18-03-2024	103.009	-0,72%	27,58	27,3995	28,035	27,57
15-03-2024	249.413	0,04%	27,58	27,10	28,1958	27,77
14-03-2024	97.863	-2,90%	28,39	27,45	28,56	27,76
13-03-2024	107.059	2,22%	27,41	28,23	28,75	28,59
12-03-2024	83.731	-1,89%	27,41	27,8563	29,0725	27,97
11-03-2024	117.433	0,00%	27,41	28,37	29,0725	28,51
08-03-2024	167.715	1,32%	27,41	28,085	28,80	28,51
07-03-2024	105.907	0,21%	27,41	28,02	28,505	28,14
06-03-2024	156.979	1,19%	27,41	27,5204	28,23	28,08
05-03-2024	231.088	1,35%	27,28	26,96	28,39	27,75
04-03-2024	198.343	1,37%	27,28	27,28	28,028	27,38
01-03-2024	411.979	5,14%	26,03	25,515	27,01	27,01
29-02-2024	468.547	0,79%	26,03	24,98	26,20	25,69
28-02-2024	144.482	-0,89%	25,50	25,21	25,8499	25,49
27-02-2024	150.274	2,06%	25,21	24,89	26,02	25,72
26-02-2024	104.612	-0,51%	25,21	24,89	25,215	25,20
23-02-2024	164.778	3,43%	25,00	24,23	25,38	25,33
22-02-2024	159.543	-1,92%	25,00	24,46	25,01	24,49
21-02-2024	200.909	-1,85%	25,64	24,58	25,315	24,97
20-02-2024	158.263	-1,74%	25,64	25,245	25,7775	25,44
19-02-2024	217.864	-2,49%	26,08	25,69	26,39	25,89
16-02-2024	217.864	-2,49%	26,08	25,69	26,39	25,89
15-02-2024	168.503	1,92%	26,08	25,66	26,5642	26,55
14-02-2024	137.650	0,23%	26,21	25,69	26,23	26,05
13-02-2024	203.069	-5,25%	26,72	25,80	26,8814	25,99
12-02-2024	148.780	3,63%	26,29	26,29	27,615	27,43
09-02-2024	173.140	0,49%	26,50	26,18	26,97	26,47
08-02-2024	188.743	0,61%	26,00	25,92	26,69	26,34
07-02-2024	475.047	-3,43%	26,00	24,70	26,57	26,18
06-02-2024	211.839	1,69%	27,52	26,855	28,05	27,11
05-02-2024	176.690	-1,99%	26,82	26,09	27,02	26,66
02-02-2024	104.591	-2,30%	27,54	26,98	27,40	27,20
01-02-2024	101.571	3,23%	27,01	27,00	27,84	27,84
31-01-2024	121.024	-0,66%	26,90	26,88	28,10	26,97
30-01-2024	102.081	-3,76%	26,95	27,18	28,13	27,15
29-01-2024	145.123	4,52%	26,95	26,7801	28,23	28,21
26-01-2024	128.642	-0,92%	28,62	26,97	27,59	26,99
25-01-2024	106.883	-2,01%	28,62	27,16	27,98	27,24
24-01-2024	83.827	-1,28%	28,62	27,715	28,49	27,80
23-01-2024	122.012	1,22%	28,13	27,56	28,39	28,16
22-01-2024	163.297	1,61%	27,49	27,40	27,90	27,82
19-01-2024	182.719	-3,05%	28,38	27,29	28,38	27,38
18-01-2024	133.154	-0,46%	28,42	27,90	28,5707	28,24
17-01-2024	127.835	-0,77%	28,40	27,72	28,4299	28,37
16-01-2024	151.519	-0,14%	28,40	28,075	28,655	28,59
15-01-2024	238.192	4,53%	28,40	27,87	29,4248	28,63
12-01-2024	238.192	4,53%	28,40	27,87	29,4248	28,63
11-01-2024	146.220	-3,16%	28,40	27,57	28,6199	27,59
10-01-2024	259.873	-0,70%	28,48	27,88	28,685	28,49
09-01-2024	150.733	-2,15%	29,12	28,45	29,24	28,69
08-01-2024	161.472	0,58%	28,98	28,25	29,39	29,32
05-01-2024	126.563	-0,41%	28,60	28,8376	29,82	29,15
04-01-2024	195.864	2,63%	28,60	28,60	29,53	29,27
03-01-2024	177.054	-3,09%	29,13	28,4925	29,88	28,52
02-01-2024	207.980	-2,71%	31,52	29,33	30,94	29,43
29-12-2023	132.015	-4,18%	31,52	30,08	31,52	30,25