Yahoo

Correo

U.S. markets open in 56 minutes

F S&P 500
5,079.75
+33.25(+0.66%)
F Dow Jones
38,244.00
+175.00(+0.46%)
F Nasdaq
17,583.00
+144.75(+0.83%)
E-mini Russell 2000 Index Futur
2,010.20
+20.50(+1.03%)
Petróleo
79.70
+0.70(+0.89%)
Oro
2,311.80
+0.80(+0.03%)

Avino Silver & Gold Mines Ltd. (ASM)

NYSE American - NYSE American Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.7030

-0.0282

(-3.86%)

Al cierre: 04:00PM EDT

0.7031

+0.00

(+0.01%)

Antes de la apertura del mercado:

08:10AM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	0.7400	0.7400	0.7000	0.7000	0.7000	463,700
30 abr 2024	0.7600	0.7600	0.7200	0.7300	0.7300	687,600
29 abr 2024	0.7700	0.8000	0.7600	0.7700	0.7700	440,700
26 abr 2024	0.7600	0.7700	0.7500	0.7700	0.7700	498,700
25 abr 2024	0.7000	0.7600	0.7000	0.7500	0.7500	615,000
24 abr 2024	0.7100	0.7200	0.7000	0.7100	0.7100	313,400
23 abr 2024	0.6900	0.7200	0.6900	0.7200	0.7200	534,800
22 abr 2024	0.7000	0.7200	0.6900	0.7000	0.7000	1,228,300
19 abr 2024	0.7300	0.7500	0.7300	0.7500	0.7500	517,300
18 abr 2024	0.7600	0.7600	0.7300	0.7400	0.7400	420,100
17 abr 2024	0.7700	0.7800	0.7400	0.7500	0.7500	935,000
16 abr 2024	0.7400	0.7700	0.7100	0.7500	0.7500	1,559,100
15 abr 2024	0.7600	0.7600	0.7100	0.7500	0.7500	2,053,000
12 abr 2024	0.8200	0.8400	0.7500	0.7700	0.7700	2,537,100
11 abr 2024	0.7800	0.7900	0.7700	0.7900	0.7900	1,326,000
10 abr 2024	0.7800	0.7900	0.7600	0.7800	0.7800	1,438,400
09 abr 2024	0.8400	0.8400	0.7700	0.7900	0.7900	1,609,500
08 abr 2024	0.8500	0.8500	0.7600	0.8100	0.8100	2,559,500
05 abr 2024	0.7500	0.8600	0.7200	0.8100	0.8100	1,910,600
04 abr 2024	0.8300	0.8300	0.7400	0.7600	0.7600	2,000,200
03 abr 2024	0.7700	0.8800	0.7700	0.8100	0.8100	2,077,400
02 abr 2024	0.7600	0.7900	0.7300	0.7600	0.7600	1,474,400
01 abr 2024	0.6500	0.7600	0.6400	0.7600	0.7600	2,329,400
28 mar 2024	0.6000	0.6200	0.5900	0.6200	0.6200	996,300
27 mar 2024	0.5800	0.6000	0.5800	0.5900	0.5900	389,200
26 mar 2024	0.6000	0.6000	0.5800	0.5800	0.5800	262,800
25 mar 2024	0.5800	0.5900	0.5700	0.5800	0.5800	449,600
22 mar 2024	0.5800	0.5900	0.5700	0.5700	0.5700	451,700
21 mar 2024	0.6000	0.6100	0.5700	0.5800	0.5800	868,500
20 mar 2024	0.5600	0.5900	0.5600	0.5900	0.5900	551,600
19 mar 2024	0.5800	0.5800	0.5500	0.5600	0.5600	485,800
18 mar 2024	0.6000	0.6000	0.5600	0.5800	0.5800	577,000
15 mar 2024	0.5900	0.6000	0.5700	0.6000	0.6000	678,100
14 mar 2024	0.5900	0.6200	0.5600	0.5700	0.5700	949,700
13 mar 2024	0.5400	0.5900	0.5300	0.5900	0.5900	1,406,600
12 mar 2024	0.5400	0.5500	0.5300	0.5400	0.5400	549,100
11 mar 2024	0.5100	0.5700	0.5100	0.5500	0.5500	1,271,100
08 mar 2024	0.5200	0.5200	0.5000	0.5200	0.5200	638,500
07 mar 2024	0.5100	0.5100	0.5000	0.5100	0.5100	618,400
06 mar 2024	0.5100	0.5100	0.5000	0.5000	0.5000	835,300
05 mar 2024	0.5000	0.5100	0.5000	0.5000	0.5000	558,700
04 mar 2024	0.4900	0.5000	0.4800	0.4900	0.4900	1,104,700
01 mar 2024	0.4700	0.4800	0.4600	0.4800	0.4800	639,300
29 feb 2024	0.4600	0.4700	0.4500	0.4600	0.4600	263,700
28 feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	236,700
27 feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	300,100
26 feb 2024	0.4500	0.4500	0.4400	0.4400	0.4400	367,500
23 feb 2024	0.4500	0.4600	0.4400	0.4500	0.4500	216,000
22 feb 2024	0.4600	0.4700	0.4400	0.4400	0.4400	748,300
21 feb 2024	0.4600	0.4700	0.4600	0.4600	0.4600	186,700
20 feb 2024	0.4700	0.4800	0.4600	0.4700	0.4700	465,800
16 feb 2024	0.4800	0.4800	0.4700	0.4800	0.4800	238,600
15 feb 2024	0.4600	0.4800	0.4600	0.4800	0.4800	461,500
14 feb 2024	0.4600	0.4600	0.4500	0.4500	0.4500	405,800
13 feb 2024	0.4600	0.4700	0.4500	0.4600	0.4600	485,900
12 feb 2024	0.4800	0.4800	0.4600	0.4700	0.4700	246,000
09 feb 2024	0.4600	0.4600	0.4500	0.4600	0.4600	435,800
08 feb 2024	0.4600	0.4600	0.4500	0.4600	0.4600	257,800
07 feb 2024	0.4600	0.4700	0.4500	0.4600	0.4600	271,500
06 feb 2024	0.4600	0.4700	0.4600	0.4700	0.4700	154,600
05 feb 2024	0.4700	0.4800	0.4600	0.4600	0.4600	452,800
02 feb 2024	0.4700	0.4800	0.4700	0.4800	0.4800	465,500
01 feb 2024	0.4800	0.4900	0.4800	0.4800	0.4800	561,500
31 ene 2024	0.4900	0.4900	0.4600	0.4800	0.4800	594,600
30 ene 2024	0.4800	0.4900	0.4700	0.4900	0.4900	512,800
29 ene 2024	0.4900	0.4900	0.4800	0.4900	0.4900	659,000
26 ene 2024	0.4800	0.4800	0.4700	0.4800	0.4800	288,100
25 ene 2024	0.4800	0.4800	0.4600	0.4800	0.4800	478,100
24 ene 2024	0.4800	0.4900	0.4600	0.4800	0.4800	671,800
23 ene 2024	0.4700	0.4700	0.4500	0.4700	0.4700	339,100
22 ene 2024	0.4700	0.4700	0.4500	0.4600	0.4600	241,800
19 ene 2024	0.4600	0.4600	0.4500	0.4600	0.4600	231,000
18 ene 2024	0.4600	0.4700	0.4500	0.4600	0.4600	319,100
17 ene 2024	0.4600	0.4600	0.4600	0.4600	0.4600	325,600
16 ene 2024	0.4800	0.4900	0.4600	0.4700	0.4700	407,000
12 ene 2024	0.4700	0.4900	0.4700	0.4800	0.4800	396,600
11 ene 2024	0.4700	0.4700	0.4600	0.4700	0.4700	452,100
10 ene 2024	0.4700	0.4800	0.4600	0.4700	0.4700	259,900
09 ene 2024	0.5000	0.5000	0.4700	0.4700	0.4700	594,300
08 ene 2024	0.4800	0.4900	0.4700	0.4900	0.4900	454,000
05 ene 2024	0.5000	0.5100	0.4800	0.4900	0.4900	568,600
04 ene 2024	0.5000	0.5000	0.4900	0.4900	0.4900	482,400
03 ene 2024	0.5100	0.5100	0.5000	0.5000	0.5000	644,800
02 ene 2024	0.5200	0.5300	0.5100	0.5200	0.5200	826,000
29 dic 2023	0.5200	0.5300	0.5200	0.5200	0.5200	722,700
28 dic 2023	0.5300	0.5400	0.5200	0.5300	0.5300	747,000
27 dic 2023	0.5200	0.5400	0.5200	0.5300	0.5300	944,600
26 dic 2023	0.5200	0.5200	0.5100	0.5100	0.5100	490,000
22 dic 2023	0.5100	0.5300	0.5100	0.5100	0.5100	1,132,300
21 dic 2023	0.5000	0.5100	0.4900	0.4900	0.4900	846,900
20 dic 2023	0.5000	0.5100	0.4900	0.5000	0.5000	509,000
19 dic 2023	0.5100	0.5200	0.5000	0.5000	0.5000	986,200
18 dic 2023	0.5000	0.5100	0.4900	0.5000	0.5000	482,300
15 dic 2023	0.5000	0.5100	0.5000	0.5000	0.5000	572,800
14 dic 2023	0.5400	0.5400	0.5000	0.5000	0.5000	1,824,700
13 dic 2023	0.4800	0.5500	0.4700	0.5100	0.5100	1,161,700
12 dic 2023	0.5200	0.5200	0.4700	0.4800	0.4800	546,000
11 dic 2023	0.5100	0.5100	0.5000	0.5000	0.5000	383,600
08 dic 2023	0.5100	0.5200	0.4900	0.5000	0.5000	1,346,300
07 dic 2023	0.5300	0.5300	0.5100	0.5100	0.5100	382,400
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...

F S&P 5005,079.75+33.25(+0.66%)

F Dow Jones38,244.00+175.00(+0.46%)

F Nasdaq17,583.00+144.75(+0.83%)

E-mini Russell 2000 Index Futur2,010.20+20.50(+1.03%)

Petróleo79.70+0.70(+0.89%)

Oro2,311.80+0.80(+0.03%)

Avino Silver & Gold Mines Ltd. (ASM)

F S&P 500
5,079.75
+33.25(+0.66%)

F Dow Jones
38,244.00
+175.00(+0.46%)

F Nasdaq
17,583.00
+144.75(+0.83%)

E-mini Russell 2000 Index Futur
2,010.20
+20.50(+1.03%)

Petróleo
79.70
+0.70(+0.89%)

Oro
2,311.80
+0.80(+0.03%)