Yahoo

Correo

U.S. markets open in 39 minutes

F S&P 500
5,304.50
+19.25(+0.36%)
F Dow Jones
39,239.00
+86.00(+0.22%)
F Nasdaq
18,767.00
+70.75(+0.38%)
E-mini Russell 2000 Index Futur
2,068.60
+14.90(+0.73%)
Petróleo
76.46
-0.41(-0.53%)
Oro
2,341.30
+4.10(+0.18%)

Golden Minerals Company (AUMN)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.4827

-0.0114

(-2.32%)

Al cierre: 03:19PM EDT

0.4947

+0.01

(+2.49%)

Antes de la apertura del mercado:

08:36AM EDT

Periodo de tiempo:

24 may 2023 - 24 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 may 2024	0.5000	0.5100	0.4700	0.4800	0.4800	68,000
22 may 2024	0.4900	0.5300	0.4900	0.4900	0.4900	125,700
21 may 2024	0.5200	0.5200	0.4800	0.4900	0.4900	136,200
20 may 2024	0.5100	0.5600	0.5000	0.5000	0.5000	381,400
17 may 2024	0.4800	0.5100	0.4500	0.4700	0.4700	433,400
16 may 2024	0.4600	0.4800	0.4600	0.4700	0.4700	57,600
15 may 2024	0.4600	0.4800	0.4400	0.4600	0.4600	409,800
14 may 2024	0.5400	0.5500	0.4900	0.5000	0.5000	526,900
13 may 2024	0.5700	0.5900	0.5200	0.5300	0.5300	136,000
10 may 2024	0.5800	0.5800	0.5600	0.5600	0.5600	215,200
09 may 2024	0.5700	0.5800	0.5300	0.5500	0.5500	251,000
08 may 2024	0.5800	0.6100	0.5500	0.5600	0.5600	197,600
07 may 2024	0.5600	0.6100	0.5600	0.5700	0.5700	231,600
06 may 2024	0.4900	0.5300	0.4900	0.5300	0.5300	226,600
03 may 2024	0.5000	0.5000	0.4900	0.4900	0.4900	94,600
02 may 2024	0.4700	0.4900	0.4600	0.4900	0.4900	169,600
01 may 2024	0.4900	0.5400	0.4300	0.4700	0.4700	370,600
30 abr 2024	0.5100	0.5100	0.4800	0.4900	0.4900	189,900
29 abr 2024	0.5700	0.5700	0.5000	0.5200	0.5200	391,000
26 abr 2024	0.5800	0.5800	0.5600	0.5600	0.5600	109,000
25 abr 2024	0.6000	0.6000	0.5600	0.5700	0.5700	164,000
24 abr 2024	0.5900	0.5900	0.5600	0.5800	0.5800	90,400
23 abr 2024	0.5600	0.5900	0.5500	0.5800	0.5800	199,100
22 abr 2024	0.6000	0.6000	0.5500	0.5600	0.5600	498,400
19 abr 2024	0.6300	0.6400	0.6000	0.6200	0.6200	226,500
18 abr 2024	0.6500	0.6500	0.6300	0.6400	0.6400	170,200
17 abr 2024	0.7000	0.7400	0.6300	0.6500	0.6500	497,600
16 abr 2024	0.6900	0.7000	0.6400	0.6900	0.6900	375,000
15 abr 2024	0.6600	0.7000	0.6400	0.7000	0.7000	519,000
12 abr 2024	0.7000	0.7400	0.6400	0.6500	0.6500	668,000
11 abr 2024	0.7200	0.7400	0.6300	0.6700	0.6700	937,000
10 abr 2024	0.7400	0.7800	0.6900	0.7100	0.7100	909,000
09 abr 2024	0.6700	0.7800	0.6500	0.7800	0.7800	1,259,900
08 abr 2024	0.7300	0.7900	0.6300	0.6400	0.6400	1,951,600
05 abr 2024	0.5800	0.7600	0.5800	0.6900	0.6900	2,467,100
04 abr 2024	0.5900	0.6600	0.5600	0.5800	0.5800	1,227,100
03 abr 2024	0.4900	0.5800	0.4900	0.5800	0.5800	1,038,900
02 abr 2024	0.4500	0.5000	0.4300	0.4800	0.4800	664,000
01 abr 2024	0.4400	0.5100	0.3500	0.4200	0.4200	1,961,700
28 mar 2024	0.3300	0.4600	0.3300	0.4200	0.4200	1,394,500
27 mar 2024	0.3000	0.3300	0.3000	0.3100	0.3100	134,200
26 mar 2024	0.2900	0.3200	0.2900	0.3100	0.3100	135,000
25 mar 2024	0.3100	0.3100	0.2900	0.3000	0.3000	99,000
22 mar 2024	0.3100	0.3100	0.2800	0.2900	0.2900	194,000
21 mar 2024	0.2900	0.3000	0.2800	0.3000	0.3000	217,800
20 mar 2024	0.2600	0.2900	0.2600	0.2900	0.2900	323,200
19 mar 2024	0.3000	0.3100	0.2600	0.2600	0.2600	541,100
18 mar 2024	0.3300	0.3500	0.3000	0.3000	0.3000	252,700
15 mar 2024	0.3300	0.3500	0.3100	0.3200	0.3200	354,700
14 mar 2024	0.3500	0.3700	0.3200	0.3200	0.3200	166,400
13 mar 2024	0.3500	0.3800	0.3500	0.3500	0.3500	243,100
12 mar 2024	0.3900	0.3900	0.3500	0.3500	0.3500	124,300
11 mar 2024	0.4100	0.4200	0.3900	0.3900	0.3900	144,900
08 mar 2024	0.4000	0.4000	0.3800	0.4000	0.4000	97,100
07 mar 2024	0.3800	0.4000	0.3700	0.4000	0.4000	101,500
06 mar 2024	0.3900	0.3900	0.3700	0.3800	0.3800	127,200
05 mar 2024	0.3900	0.4000	0.3500	0.3900	0.3900	151,300
04 mar 2024	0.4000	0.4000	0.3800	0.4000	0.4000	263,300
01 mar 2024	0.3400	0.3900	0.3100	0.3900	0.3900	617,200
29 feb 2024	0.5300	0.5300	0.2600	0.3200	0.3200	2,129,600
28 feb 2024	0.5200	0.5400	0.5200	0.5300	0.5300	72,600
27 feb 2024	0.5000	0.5400	0.5000	0.5200	0.5200	231,700
26 feb 2024	0.5200	0.5200	0.4900	0.5000	0.5000	144,300
23 feb 2024	0.5200	0.5200	0.4900	0.5100	0.5100	132,400
22 feb 2024	0.5100	0.5200	0.4900	0.5100	0.5100	59,000
21 feb 2024	0.5100	0.5200	0.5000	0.5100	0.5100	26,000
20 feb 2024	0.5500	0.5500	0.4900	0.5300	0.5300	148,200
16 feb 2024	0.5100	0.5500	0.4800	0.5200	0.5200	231,700
15 feb 2024	0.4800	0.5100	0.4800	0.5100	0.5100	132,100
14 feb 2024	0.4500	0.4900	0.4500	0.4800	0.4800	130,300
13 feb 2024	0.4600	0.4700	0.4500	0.4600	0.4600	84,000
12 feb 2024	0.4700	0.4900	0.4600	0.4700	0.4700	52,400
09 feb 2024	0.4700	0.4800	0.4500	0.4700	0.4700	80,700
08 feb 2024	0.4300	0.4600	0.4300	0.4600	0.4600	113,000
07 feb 2024	0.4400	0.4500	0.4300	0.4300	0.4300	101,300
06 feb 2024	0.4300	0.4500	0.4300	0.4400	0.4400	101,900
05 feb 2024	0.4400	0.4400	0.4300	0.4400	0.4400	41,800
02 feb 2024	0.4400	0.4500	0.4300	0.4300	0.4300	72,400
01 feb 2024	0.4300	0.4500	0.4300	0.4400	0.4400	57,300
31 ene 2024	0.4500	0.4600	0.4300	0.4300	0.4300	123,600
30 ene 2024	0.4500	0.5000	0.4500	0.4500	0.4500	341,500
29 ene 2024	0.4500	0.4500	0.4300	0.4400	0.4400	126,500
26 ene 2024	0.4600	0.4600	0.4300	0.4400	0.4400	54,800
25 ene 2024	0.4500	0.4600	0.4400	0.4500	0.4500	140,500
24 ene 2024	0.4600	0.4600	0.4400	0.4500	0.4500	37,800
23 ene 2024	0.4400	0.4700	0.4300	0.4500	0.4500	87,100
22 ene 2024	0.4500	0.4600	0.4400	0.4500	0.4500	75,700
19 ene 2024	0.4300	0.4500	0.4300	0.4500	0.4500	66,300
18 ene 2024	0.4200	0.4400	0.4200	0.4300	0.4300	131,000
17 ene 2024	0.4200	0.4400	0.4000	0.4400	0.4400	211,000
16 ene 2024	0.4700	0.4800	0.4200	0.4200	0.4200	294,600
12 ene 2024	0.4900	0.5000	0.4600	0.4600	0.4600	144,000
11 ene 2024	0.5000	0.5000	0.4800	0.4900	0.4900	45,700
10 ene 2024	0.5000	0.5100	0.4800	0.4800	0.4800	113,400
09 ene 2024	0.5000	0.5100	0.5000	0.5000	0.5000	86,700
08 ene 2024	0.5200	0.5200	0.4900	0.5100	0.5100	142,800
05 ene 2024	0.5200	0.5300	0.5100	0.5200	0.5200	95,200
04 ene 2024	0.5300	0.5300	0.5200	0.5200	0.5200	60,000
03 ene 2024	0.5100	0.5300	0.5100	0.5300	0.5300	100,100
02 ene 2024	0.5200	0.5300	0.5100	0.5300	0.5300	96,700
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 5005,304.50+19.25(+0.36%)

F Dow Jones39,239.00+86.00(+0.22%)

F Nasdaq18,767.00+70.75(+0.38%)

E-mini Russell 2000 Index Futur2,068.60+14.90(+0.73%)

Petróleo76.46-0.41(-0.53%)

Oro2,341.30+4.10(+0.18%)

Golden Minerals Company (AUMN)

F S&P 500
5,304.50
+19.25(+0.36%)

F Dow Jones
39,239.00
+86.00(+0.22%)

F Nasdaq
18,767.00
+70.75(+0.38%)

E-mini Russell 2000 Index Futur
2,068.60
+14.90(+0.73%)

Petróleo
76.46
-0.41(-0.53%)

Oro
2,341.30
+4.10(+0.18%)