EMX Royalty Corporation (EMX)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 2.1200 | 2.1400 | 2.0100 | 2.1200 | 2.1200 | 704,170 |
| 20 may 2024 | 1.9800 | 2.1500 | 1.9600 | 2.1000 | 2.1000 | 834,000 |
| 17 may 2024 | 1.9000 | 2.0000 | 1.8900 | 2.0000 | 2.0000 | 972,200 |
| 16 may 2024 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | 198,600 |
| 15 may 2024 | 1.9000 | 1.9100 | 1.8600 | 1.9000 | 1.9000 | 704,700 |
| 14 may 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8900 | 1.8900 | 234,100 |
| 13 may 2024 | 1.9500 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 270,500 |
| 10 may 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 439,100 |
| 09 may 2024 | 1.8700 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 247,600 |
| 08 may 2024 | 1.8300 | 1.8800 | 1.8300 | 1.8700 | 1.8700 | 103,800 |
| 07 may 2024 | 1.8800 | 1.9000 | 1.8300 | 1.8300 | 1.8300 | 276,800 |
| 06 may 2024 | 1.8800 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 253,700 |
| 03 may 2024 | 1.8400 | 1.8600 | 1.8100 | 1.8500 | 1.8500 | 295,000 |
| 02 may 2024 | 1.7800 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 396,800 |
| 01 may 2024 | 1.8700 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 386,900 |
| 30 abr 2024 | 1.9000 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 515,700 |
| 29 abr 2024 | 1.9200 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 179,500 |
| 26 abr 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 96,500 |
| 25 abr 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 318,900 |
| 24 abr 2024 | 1.8900 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 221,300 |
| 23 abr 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 377,400 |
| 22 abr 2024 | 1.9200 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 354,000 |
| 19 abr 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9400 | 1.9400 | 165,400 |
| 18 abr 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 197,600 |
| 17 abr 2024 | 1.9400 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 501,900 |
| 16 abr 2024 | 1.9600 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 425,500 |
| 15 abr 2024 | 1.9500 | 2.0100 | 1.8900 | 2.0100 | 2.0100 | 594,700 |
| 12 abr 2024 | 2.0500 | 2.1000 | 1.8900 | 1.9200 | 1.9200 | 927,800 |
| 11 abr 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0500 | 2.0500 | 744,700 |
| 10 abr 2024 | 1.9500 | 1.9700 | 1.8900 | 1.9600 | 1.9600 | 314,200 |
| 09 abr 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 498,300 |
| 08 abr 2024 | 1.9600 | 1.9800 | 1.8800 | 1.9200 | 1.9200 | 662,800 |
| 05 abr 2024 | 1.8900 | 1.9800 | 1.8700 | 1.9500 | 1.9500 | 692,600 |
| 04 abr 2024 | 1.8700 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | 423,200 |
| 03 abr 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8900 | 1.8900 | 333,300 |
| 02 abr 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | 328,900 |
| 01 abr 2024 | 1.7600 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 518,200 |
| 28 mar 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 390,700 |
| 27 mar 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 153,200 |
| 26 mar 2024 | 1.7500 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 178,600 |
| 25 mar 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 218,100 |
| 22 mar 2024 | 1.7200 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 161,300 |
| 21 mar 2024 | 1.7800 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 329,500 |
| 20 mar 2024 | 1.6900 | 1.7700 | 1.6700 | 1.7700 | 1.7700 | 255,100 |
| 19 mar 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 98,900 |
| 18 mar 2024 | 1.7400 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 138,000 |
| 15 mar 2024 | 1.6700 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 202,200 |
| 14 mar 2024 | 1.7200 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 224,500 |
| 13 mar 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7200 | 1.7200 | 292,200 |
| 12 mar 2024 | 1.7800 | 1.7900 | 1.7100 | 1.7300 | 1.7300 | 178,400 |
| 11 mar 2024 | 1.7500 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 348,200 |
| 08 mar 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 203,800 |
| 07 mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 144,200 |
| 06 mar 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 249,300 |
| 05 mar 2024 | 1.7200 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 293,100 |
| 04 mar 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 625,700 |
| 01 mar 2024 | 1.5300 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 549,800 |
| 29 feb 2024 | 1.5000 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 196,400 |
| 28 feb 2024 | 1.5000 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 98,000 |
| 27 feb 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 121,000 |
| 26 feb 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 179,000 |
| 23 feb 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 177,800 |
| 22 feb 2024 | 1.5100 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 206,100 |
| 21 feb 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 220,400 |
| 20 feb 2024 | 1.4800 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 248,400 |
| 16 feb 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 86,000 |
| 15 feb 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 161,600 |
| 14 feb 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 88,000 |
| 13 feb 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 233,100 |
| 12 feb 2024 | 1.4700 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 116,900 |
| 09 feb 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 199,300 |
| 08 feb 2024 | 1.5500 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 248,300 |
| 07 feb 2024 | 1.5100 | 1.5600 | 1.4900 | 1.5500 | 1.5500 | 372,700 |
| 06 feb 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 257,800 |
| 05 feb 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 766,700 |
| 02 feb 2024 | 1.4900 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 72,300 |
| 01 feb 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 173,900 |
| 31 ene 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 361,900 |
| 30 ene 2024 | 1.5300 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 226,300 |
| 29 ene 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 107,700 |
| 26 ene 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 219,400 |
| 25 ene 2024 | 1.5200 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 148,300 |
| 24 ene 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 210,900 |
| 23 ene 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 184,000 |
| 22 ene 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 286,000 |
| 19 ene 2024 | 1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 180,800 |
| 18 ene 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 185,900 |
| 17 ene 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4800 | 1.4800 | 581,600 |
| 16 ene 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 193,000 |
| 12 ene 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 252,000 |
| 11 ene 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 146,200 |
| 10 ene 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 191,500 |
| 09 ene 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 182,800 |
| 08 ene 2024 | 1.6000 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 335,500 |
| 05 ene 2024 | 1.5900 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 229,600 |
| 04 ene 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 52,500 |
| 03 ene 2024 | 1.5800 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 127,100 |
| 02 ene 2024 | 1.6200 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 231,400 |
| 29 dic 2023 | 1.6100 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 334,900 |
| 28 dic 2023 | 1.6300 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 344,800 |
| *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.