A-Mark Precious Metals, Inc. (AND.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:46PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | - |
| 27 jun 2024 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | - |
| 26 jun 2024 | 31.20 | 31.40 | 30.80 | 30.80 | 30.80 | - |
| 25 jun 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 24 jun 2024 | 31.00 | 31.60 | 31.00 | 31.40 | 31.40 | - |
| 21 jun 2024 | 31.60 | 31.80 | 31.20 | 31.20 | 31.20 | - |
| 20 jun 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - |
| 19 jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 18 jun 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | - |
| 17 jun 2024 | 30.20 | 30.20 | 29.80 | 30.20 | 30.20 | - |
| 14 jun 2024 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | - |
| 13 jun 2024 | 31.40 | 31.40 | 30.80 | 31.00 | 31.00 | - |
| 12 jun 2024 | 31.80 | 32.00 | 31.80 | 31.80 | 31.80 | - |
| 11 jun 2024 | 32.60 | 32.60 | 31.60 | 31.60 | 31.60 | 80 |
| 10 jun 2024 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | - |
| 07 jun 2024 | 33.00 | 33.20 | 32.80 | 32.80 | 32.80 | 200 |
| 06 jun 2024 | 32.40 | 33.00 | 32.20 | 32.60 | 32.60 | 30 |
| 05 jun 2024 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | - |
| 04 jun 2024 | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | - |
| 03 jun 2024 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | - |
| 31 may 2024 | 35.00 | 35.00 | 34.60 | 34.80 | 34.80 | - |
| 30 may 2024 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | - |
| 29 may 2024 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | - |
| 28 may 2024 | 34.80 | 36.80 | 34.80 | 36.20 | 36.20 | - |
| 27 may 2024 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | - |
| 24 may 2024 | 35.40 | 36.00 | 35.40 | 35.60 | 35.60 | - |
| 23 may 2024 | 36.00 | 36.20 | 35.60 | 35.60 | 35.60 | - |
| 22 may 2024 | 35.40 | 36.80 | 35.40 | 36.80 | 36.80 | - |
| 21 may 2024 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | 5 |
| 20 may 2024 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | - |
| 17 may 2024 | 34.00 | 35.60 | 34.00 | 35.40 | 35.40 | - |
| 16 may 2024 | 34.20 | 34.20 | 33.60 | 34.00 | 34.00 | - |
| 15 may 2024 | 36.20 | 36.40 | 34.20 | 34.20 | 34.20 | 100 |
| 14 may 2024 | 34.20 | 36.40 | 34.20 | 36.40 | 36.40 | - |
| 13 may 2024 | 34.40 | 34.80 | 34.40 | 34.60 | 34.60 | - |
| 10 may 2024 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | 350 |
| 09 may 2024 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | - |
| 08 may 2024 | 33.20 | 33.20 | 32.60 | 32.60 | 32.60 | 385 |
| 07 may 2024 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | - |
| 06 may 2024 | 38.20 | 38.80 | 38.20 | 38.80 | 38.80 | - |
| 03 may 2024 | 38.60 | 38.80 | 38.00 | 38.40 | 38.40 | 100 |
| 02 may 2024 | 38.00 | 38.60 | 37.80 | 38.40 | 38.40 | 100 |
| 30 abr 2024 | 38.20 | 38.20 | 37.20 | 37.40 | 37.40 | - |
| 29 abr 2024 | 37.40 | 38.80 | 37.40 | 37.80 | 37.80 | 500 |
| 26 abr 2024 | 35.80 | 37.00 | 35.80 | 36.40 | 36.40 | - |
| 25 abr 2024 | 35.40 | 36.40 | 35.20 | 36.40 | 36.40 | 99 |
| 24 abr 2024 | 35.20 | 35.40 | 34.80 | 35.40 | 35.40 | - |
| 23 abr 2024 | 34.80 | 35.80 | 34.80 | 35.60 | 35.60 | - |
| 22 abr 2024 | 35.60 | 35.60 | 34.60 | 34.60 | 34.60 | - |
| 19 abr 2024 | 34.20 | 35.40 | 34.20 | 35.40 | 35.40 | - |
| 18 abr 2024 | 34.40 | 35.20 | 34.20 | 34.40 | 34.40 | 20 |
| 17 abr 2024 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | - |
| 16 abr 2024 | 36.40 | 36.60 | 35.60 | 36.00 | 36.00 | - |
| 15 abr 2024 | 38.40 | 39.00 | 36.00 | 36.40 | 36.40 | 147 |
| 15 abr 2024 | 0.2 Dividendo | |||||
| 12 abr 2024 | 37.20 | 37.60 | 37.20 | 37.60 | 37.40 | 50 |
| 11 abr 2024 | 36.80 | 37.60 | 36.80 | 37.00 | 36.80 | 270 |
| 10 abr 2024 | 34.60 | 37.00 | 34.60 | 37.00 | 36.80 | - |
| 09 abr 2024 | 36.00 | 36.40 | 35.00 | 35.00 | 34.81 | 385 |
| 08 abr 2024 | 30.60 | 35.00 | 30.60 | 35.00 | 34.81 | 305 |
| 05 abr 2024 | 28.20 | 29.20 | 28.20 | 29.20 | 29.04 | - |
| 04 abr 2024 | 29.00 | 29.20 | 28.80 | 28.80 | 28.65 | - |
| 03 abr 2024 | 28.20 | 28.40 | 28.20 | 28.20 | 28.05 | - |
| 02 abr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.65 | - |
| 28 mar 2024 | 27.60 | 28.00 | 27.60 | 28.00 | 27.85 | - |
| 27 mar 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 26.86 | - |
| 26 mar 2024 | 26.00 | 26.20 | 25.60 | 25.80 | 25.66 | - |
| 25 mar 2024 | 25.60 | 26.40 | 25.60 | 26.20 | 26.06 | - |
| 22 mar 2024 | 26.40 | 26.40 | 25.60 | 25.80 | 25.66 | 1 |
| 21 mar 2024 | 26.40 | 26.60 | 26.00 | 26.60 | 26.46 | - |
| 20 mar 2024 | 25.20 | 25.80 | 25.00 | 25.80 | 25.66 | - |
| 19 mar 2024 | 25.20 | 25.20 | 24.80 | 25.20 | 25.07 | - |
| 18 mar 2024 | 25.40 | 25.40 | 25.20 | 25.40 | 25.26 | - |
| 15 mar 2024 | 25.40 | 25.60 | 25.20 | 25.60 | 25.46 | 500 |
| 14 mar 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 25.46 | - |
| 13 mar 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.66 | - |
| 12 mar 2024 | 26.00 | 26.00 | 25.40 | 25.40 | 25.26 | - |
| 11 mar 2024 | 26.00 | 26.40 | 25.80 | 26.40 | 26.26 | - |
| 08 mar 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.86 | - |
| 07 mar 2024 | 25.80 | 25.80 | 25.40 | 25.40 | 25.26 | 10 |
| 06 mar 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 25.07 | - |
| 05 mar 2024 | 25.00 | 25.80 | 24.80 | 25.60 | 25.46 | - |
| 04 mar 2024 | 24.80 | 25.40 | 24.60 | 25.00 | 24.87 | 200 |
| 01 mar 2024 | 23.60 | 24.00 | 23.60 | 23.60 | 23.47 | - |
| 29 feb 2024 | 23.40 | 23.80 | 23.20 | 23.80 | 23.67 | - |
| 28 feb 2024 | 23.60 | 23.60 | 23.40 | 23.40 | 23.28 | - |
| 27 feb 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 23.28 | - |
| 26 feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | - |
| 23 feb 2024 | 22.40 | 23.20 | 22.40 | 23.20 | 23.08 | - |
| 22 feb 2024 | 23.00 | 23.00 | 22.60 | 22.60 | 22.48 | - |
| 21 feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.28 | - |
| 20 feb 2024 | 23.80 | 23.80 | 23.40 | 23.40 | 23.28 | - |
| 19 feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | - |
| 16 feb 2024 | 24.40 | 24.40 | 23.80 | 24.00 | 23.87 | - |
| 15 feb 2024 | 24.20 | 24.20 | 23.80 | 24.20 | 24.07 | - |
| 14 feb 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 24.07 | - |
| 13 feb 2024 | 25.20 | 25.40 | 25.20 | 25.20 | 25.07 | - |
| 12 feb 2024 | 24.40 | 25.40 | 24.20 | 25.40 | 25.26 | - |
| 09 feb 2024 | 24.20 | 24.60 | 24.20 | 24.60 | 24.47 | - |
| 08 feb 2024 | 24.20 | 24.60 | 24.00 | 24.20 | 24.07 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.