U.S. markets close in 3 hours 27 minutes

ASA Gold and Precious Metals Limited (ASA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
17.82+0.05 (+0.28%)
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 202417.7018.2817.7017.8217.8219,521
01 jul 202417.5717.9117.4617.7717.7717,700
28 jun 202417.3017.7617.3017.5417.5425,600
27 jun 202417.6318.0917.2917.2917.2965,900
26 jun 202417.0817.5917.0817.5117.5142,000
25 jun 202417.3517.7417.2517.2517.2526,400
24 jun 202417.3917.9017.3917.5317.5314,700
21 jun 202417.5317.7517.2317.3117.3120,900
20 jun 202417.3117.6917.1317.5617.5623,300
18 jun 202416.9817.3116.9817.2717.2734,100
17 jun 202417.3017.3016.9717.1117.1117,500
14 jun 202417.1317.3717.1317.3017.3019,800
13 jun 202417.3817.4317.0817.1717.1724,500
12 jun 202417.6217.7317.3817.3817.3831,200
11 jun 202417.3717.4517.2217.3417.3436,600
10 jun 202417.4317.6517.4117.5517.5523,800
07 jun 202418.0118.0117.3217.4317.4338,300
06 jun 202417.9218.4017.9218.3218.3225,800
05 jun 202417.9418.2417.7918.0318.0337,200
04 jun 202418.1818.1817.7517.7517.7568,100
03 jun 202418.3918.4918.3518.3518.3515,700
31 may 202418.7718.7918.3618.3918.3922,900
30 may 202418.4618.6918.4618.6118.6125,500
29 may 202418.4018.5518.3418.3418.3477,600
28 may 202418.7018.7418.4618.5318.5353,200
24 may 202418.4818.6418.4318.5018.5020,700
23 may 202418.5518.6918.3718.4218.4266,400
22 may 202419.1219.3418.5318.6118.6176,700
21 may 202419.1019.4819.1019.1919.1961,500
20 may 202419.3019.5019.0319.1119.1158,200
17 may 202418.8619.2118.8019.1619.1641,300
16 may 202418.5418.7418.4018.6218.6243,800
15 may 202418.4318.6118.2918.5818.5870,900
14 may 202418.0418.3318.0418.3118.3130,100
13 may 202418.2518.2517.9418.0118.0146,800
10 may 202418.3018.4018.1118.1118.1192,800
09 may 202417.7218.1817.7218.1218.1262,600
08 may 202417.7217.9517.6917.7217.7238,000
07 may 202417.9117.9917.7517.8217.8252,100
06 may 202417.5417.8417.5417.7917.7938,800
03 may 202417.6617.6617.3217.4017.4065,500
03 may 20240.02 Dividendo
02 may 202417.5817.7817.4017.7117.6972,000
01 may 202417.5018.0017.0717.6717.65315,200
30 abr 202417.2417.3316.9017.3117.29111,200
29 abr 202417.2517.6317.2517.4917.4752,100
26 abr 202417.4217.5617.1817.2617.2458,800
25 abr 202416.9617.4016.7117.3417.3288,500
24 abr 202416.9616.9816.7516.9616.9458,100
23 abr 202416.2917.0016.2516.8716.8547,600
22 abr 202417.1217.1216.5216.5416.5255,100
19 abr 202417.7217.7217.3217.4817.4646,700
18 abr 202417.2917.4117.0217.2017.1887,000
17 abr 202416.8517.1916.8016.9916.9767,500
16 abr 202416.7316.9016.7316.8416.8294,900
15 abr 202417.1617.2416.8016.9116.8971,600
12 abr 202417.4117.7516.8016.9716.95186,600
11 abr 202417.1017.1616.8717.1217.1063,900
10 abr 202416.8417.1316.7117.0217.0075,600
09 abr 202417.0517.1916.9217.0717.0573,700
08 abr 202417.1717.2516.8016.8116.7971,100
05 abr 202416.4917.0216.4916.9916.9795,800
04 abr 202416.4816.5616.2816.3716.3551,200
03 abr 202415.9816.4615.5716.3416.32101,800
02 abr 202415.5315.7315.5215.5715.5590,800
01 abr 202415.6215.7915.3515.4615.4475,100
28 mar 202415.5415.5815.3115.3615.34115,600
27 mar 202415.0415.3215.0415.2715.2560,100
26 mar 202415.1615.3014.9914.9914.9749,400
25 mar 202415.0815.2415.0415.0415.0247,700
22 mar 202415.2615.2615.0015.0715.0533,500
21 mar 202415.5115.5115.1115.1915.1757,300
20 mar 202414.5515.3714.5515.3115.2940,300
19 mar 202414.8315.0214.6214.7214.7043,200
18 mar 202415.0215.1914.9014.9614.9435,200
15 mar 202415.1915.2815.0215.1215.10142,300
14 mar 202415.0815.2714.9915.1015.0832,800
13 mar 202415.0915.3315.0715.3215.3085,700
12 mar 202414.9915.1014.7014.9714.9542,700
11 mar 202415.0015.1714.9515.1715.15148,300
08 mar 202415.2915.4514.9414.9914.9786,100
07 mar 202414.9515.1414.8515.0415.0273,600
06 mar 202414.5614.9814.5614.7514.7350,700
05 mar 202414.5514.5714.4114.4314.4131,600
04 mar 202414.0914.4114.0214.3714.3593,900
01 mar 202413.5313.9313.4113.8813.8643,800
29 feb 202413.3413.5313.3413.4013.3868,000
28 feb 202413.3213.3913.1813.2013.1967,000
27 feb 202413.5313.6513.4113.4213.4077,800
26 feb 202413.9013.9013.5213.5813.5643,500
23 feb 202413.5413.9713.5413.8713.8541,100
22 feb 202413.7513.7613.6013.6113.5933,800
21 feb 202413.9313.9913.7713.8213.8050,200
20 feb 202413.8513.9913.8513.9213.9031,400
16 feb 202413.6613.8913.5513.7913.7759,300
15 feb 202413.5713.9013.5713.7413.72154,600
14 feb 202413.5513.7613.5413.5413.5261,200
13 feb 202414.1914.1913.5513.6413.6287,100
12 feb 202414.2014.4714.2014.4614.4431,600
09 feb 202414.3914.3914.2414.2714.2536,300
*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...