Goldmoney Inc. (XAUMF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:16PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 4.9500 | 4.9700 | 4.8300 | 4.8500 | 4.8500 | 16,100 |
| 20 jun 2024 | 5.0000 | 5.0500 | 4.8500 | 4.8600 | 4.8600 | 40,700 |
| 18 jun 2024 | 4.8700 | 4.9900 | 4.7700 | 4.7700 | 4.7700 | 7,500 |
| 17 jun 2024 | 4.7300 | 4.9300 | 4.7000 | 4.7400 | 4.7400 | 11,300 |
| 14 jun 2024 | 4.9900 | 4.9900 | 4.7100 | 4.7200 | 4.7200 | 11,400 |
| 13 jun 2024 | 5.2400 | 5.2400 | 4.9850 | 4.9850 | 4.9850 | 5,400 |
| 12 jun 2024 | 5.2400 | 5.2400 | 5.1100 | 5.1500 | 5.1500 | 15,000 |
| 11 jun 2024 | 5.3900 | 5.3900 | 5.1800 | 5.2400 | 5.2400 | 10,300 |
| 10 jun 2024 | 5.4900 | 5.5900 | 5.3800 | 5.5100 | 5.5100 | 15,000 |
| 07 jun 2024 | 5.5700 | 5.5700 | 5.5520 | 5.5600 | 5.5600 | 3,300 |
| 06 jun 2024 | 5.6900 | 5.6900 | 5.6000 | 5.6700 | 5.6700 | 4,700 |
| 05 jun 2024 | 5.7400 | 5.7400 | 5.7000 | 5.7100 | 5.7100 | 2,900 |
| 04 jun 2024 | 5.7200 | 5.7500 | 5.7140 | 5.7140 | 5.7140 | 4,400 |
| 03 jun 2024 | 5.8200 | 5.8300 | 5.8100 | 5.8100 | 5.8100 | 2,000 |
| 31 may 2024 | 5.7200 | 5.7900 | 5.7200 | 5.7800 | 5.7800 | 11,300 |
| 30 may 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 2,900 |
| 29 may 2024 | 5.6000 | 5.7700 | 5.6000 | 5.6900 | 5.6900 | 4,800 |
| 28 may 2024 | 5.8500 | 5.8500 | 5.7300 | 5.7400 | 5.7400 | 9,100 |
| 24 may 2024 | 5.6280 | 5.6280 | 5.6280 | 5.6280 | 5.6280 | 400 |
| 23 may 2024 | 5.6200 | 5.6200 | 5.6100 | 5.6100 | 5.6100 | 3,000 |
| 22 may 2024 | 5.6500 | 5.6500 | 5.6300 | 5.6500 | 5.6500 | 4,300 |
| 21 may 2024 | 5.7130 | 5.7320 | 5.6070 | 5.6500 | 5.6500 | 12,400 |
| 20 may 2024 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | 5.5000 | 4,000 |
| 17 may 2024 | 5.7100 | 5.7900 | 5.6970 | 5.7000 | 5.7000 | 4,300 |
| 16 may 2024 | 5.6100 | 5.7150 | 5.6100 | 5.7150 | 5.7150 | 6,200 |
| 15 may 2024 | 5.7100 | 5.7100 | 5.6550 | 5.6600 | 5.6600 | 4,800 |
| 14 may 2024 | 5.7500 | 5.7500 | 5.7100 | 5.7100 | 5.7100 | 2,500 |
| 13 may 2024 | 5.6300 | 5.6300 | 5.5940 | 5.5940 | 5.5940 | 3,400 |
| 10 may 2024 | 5.8500 | 5.8500 | 5.7400 | 5.7800 | 5.7800 | 2,100 |
| 09 may 2024 | 5.7000 | 5.7300 | 5.6550 | 5.7300 | 5.7300 | 10,300 |
| 08 may 2024 | 5.6200 | 5.6500 | 5.6200 | 5.6500 | 5.6500 | 1,000 |
| 07 may 2024 | 5.8000 | 5.8000 | 5.6100 | 5.7000 | 5.7000 | 1,400 |
| 06 may 2024 | 5.6700 | 5.7500 | 5.6700 | 5.7400 | 5.7400 | 1,500 |
| 03 may 2024 | 5.6190 | 5.6500 | 5.6190 | 5.6500 | 5.6500 | 1,400 |
| 02 may 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
| 01 may 2024 | 5.7300 | 5.8600 | 5.7300 | 5.7900 | 5.7900 | 6,000 |
| 30 abr 2024 | 5.9000 | 5.9000 | 5.7000 | 5.8100 | 5.8100 | 5,700 |
| 29 abr 2024 | 5.8700 | 5.9200 | 5.8700 | 5.9200 | 5.9200 | 10,200 |
| 26 abr 2024 | 5.8600 | 5.9200 | 5.8500 | 5.8700 | 5.8700 | 7,500 |
| 25 abr 2024 | 5.9400 | 5.9500 | 5.8900 | 5.8900 | 5.8900 | 5,300 |
| 24 abr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 2,100 |
| 23 abr 2024 | 5.9400 | 5.9400 | 5.9300 | 5.9300 | 5.9300 | 7,100 |
| 22 abr 2024 | 5.9400 | 5.9900 | 5.9000 | 5.9000 | 5.9000 | 11,400 |
| 19 abr 2024 | 5.9000 | 6.0350 | 5.8500 | 5.8710 | 5.8710 | 38,000 |
| 18 abr 2024 | 6.0000 | 6.0000 | 5.9700 | 5.9700 | 5.9700 | 4,000 |
| 17 abr 2024 | 6.1000 | 6.1300 | 6.0200 | 6.0200 | 6.0200 | 4,000 |
| 16 abr 2024 | 6.2300 | 6.2300 | 6.1100 | 6.1100 | 6.1100 | 11,900 |
| 15 abr 2024 | 6.2800 | 6.2800 | 6.0500 | 6.1300 | 6.1300 | 7,400 |
| 12 abr 2024 | 6.5400 | 6.5400 | 6.4290 | 6.4500 | 6.4500 | 16,600 |
| 11 abr 2024 | 6.5500 | 6.5500 | 6.4300 | 6.5200 | 6.5200 | 9,600 |
| 10 abr 2024 | 6.5500 | 6.5550 | 6.5500 | 6.5500 | 6.5500 | 9,000 |
| 09 abr 2024 | 6.5500 | 6.5500 | 6.5000 | 6.5200 | 6.5200 | 7,100 |
| 08 abr 2024 | 6.5500 | 6.5500 | 6.4700 | 6.4720 | 6.4720 | 14,000 |
| 05 abr 2024 | 6.3030 | 6.5000 | 6.3030 | 6.5000 | 6.5000 | 9,200 |
| 04 abr 2024 | 6.3400 | 6.3500 | 6.3400 | 6.3500 | 6.3500 | 3,100 |
| 03 abr 2024 | 6.1600 | 6.4500 | 6.1600 | 6.3300 | 6.3300 | 10,300 |
| 02 abr 2024 | 6.5000 | 6.5050 | 6.4700 | 6.5000 | 6.5000 | 5,400 |
| 01 abr 2024 | 6.5000 | 6.5280 | 6.1900 | 6.4900 | 6.4900 | 3,400 |
| 28 mar 2024 | 6.3000 | 6.4000 | 6.1800 | 6.1800 | 6.1800 | 21,400 |
| 27 mar 2024 | 6.3000 | 6.3700 | 6.2700 | 6.3700 | 6.3700 | 6,100 |
| 26 mar 2024 | 6.2200 | 6.2500 | 6.1890 | 6.2500 | 6.2500 | 5,200 |
| 25 mar 2024 | 5.9320 | 6.2000 | 5.9320 | 6.2000 | 6.2000 | 19,500 |
| 22 mar 2024 | 6.0900 | 6.2200 | 6.0850 | 6.2200 | 6.2200 | 3,700 |
| 21 mar 2024 | 6.1700 | 6.2400 | 6.1250 | 6.1250 | 6.1250 | 1,500 |
| 20 mar 2024 | 6.0500 | 6.2000 | 6.0500 | 6.1700 | 6.1700 | 16,000 |
| 19 mar 2024 | 5.7200 | 5.8000 | 5.7200 | 5.8000 | 5.8000 | 8,900 |
| 18 mar 2024 | 5.7130 | 5.7200 | 5.7100 | 5.7100 | 5.7100 | 20,600 |
| 15 mar 2024 | 5.7300 | 5.7580 | 5.7300 | 5.7300 | 5.7300 | 10,300 |
| 14 mar 2024 | 5.7600 | 5.7610 | 5.7400 | 5.7400 | 5.7400 | 2,300 |
| 13 mar 2024 | 5.7000 | 5.8000 | 5.7000 | 5.7500 | 5.7500 | 3,100 |
| 12 mar 2024 | 5.7600 | 5.7600 | 5.6800 | 5.7000 | 5.7000 | 11,300 |
| 11 mar 2024 | 5.8320 | 5.8320 | 5.7300 | 5.7400 | 5.7400 | 7,500 |
| 08 mar 2024 | 5.6900 | 5.7620 | 5.6200 | 5.7620 | 5.7620 | 34,200 |
| 07 mar 2024 | 5.7350 | 5.7350 | 5.6800 | 5.6900 | 5.6900 | 10,800 |
| 06 mar 2024 | 5.7910 | 5.7910 | 5.7360 | 5.7360 | 5.7360 | 6,600 |
| 05 mar 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 500 |
| 04 mar 2024 | 5.5200 | 5.7690 | 5.5200 | 5.7500 | 5.7500 | 3,200 |
| 01 mar 2024 | 5.6000 | 5.6570 | 5.5920 | 5.6300 | 5.6300 | 13,100 |
| 29 feb 2024 | 5.6900 | 5.6900 | 5.6290 | 5.6290 | 5.6290 | 1,200 |
| 28 feb 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 600 |
| 27 feb 2024 | 5.6100 | 5.7300 | 5.5960 | 5.5970 | 5.5970 | 13,600 |
| 26 feb 2024 | 5.7100 | 5.7100 | 5.6200 | 5.6530 | 5.6530 | 8,700 |
| 23 feb 2024 | 6.0600 | 6.0600 | 5.7400 | 5.7400 | 5.7400 | 900 |
| 22 feb 2024 | 5.7700 | 5.8540 | 5.7520 | 5.7600 | 5.7600 | 4,000 |
| 21 feb 2024 | 5.7960 | 5.9100 | 5.7750 | 5.8000 | 5.8000 | 20,700 |
| 20 feb 2024 | 5.8800 | 5.8800 | 5.7900 | 5.8350 | 5.8350 | 50,800 |
| 16 feb 2024 | 5.9230 | 5.9430 | 5.8700 | 5.9090 | 5.9090 | 5,600 |
| 15 feb 2024 | 5.9000 | 5.9010 | 5.7900 | 5.8500 | 5.8500 | 9,300 |
| 14 feb 2024 | 6.0000 | 6.0440 | 5.9000 | 5.9000 | 5.9000 | 28,300 |
| 13 feb 2024 | 6.0000 | 6.0000 | 5.7900 | 5.9300 | 5.9300 | 7,000 |
| 12 feb 2024 | 5.8500 | 5.9300 | 5.8500 | 5.9000 | 5.9000 | 35,000 |
| 09 feb 2024 | 5.9000 | 5.9000 | 5.7500 | 5.8100 | 5.8100 | 18,000 |
| 08 feb 2024 | 5.6900 | 5.8810 | 5.6900 | 5.7900 | 5.7900 | 13,300 |
| 07 feb 2024 | 5.8300 | 5.8650 | 5.7950 | 5.7950 | 5.7950 | 12,300 |
| 06 feb 2024 | 5.7320 | 5.8900 | 5.7320 | 5.8310 | 5.8310 | 6,400 |
| 05 feb 2024 | 5.7900 | 5.8900 | 5.7600 | 5.7600 | 5.7600 | 1,300 |
| 02 feb 2024 | 5.8010 | 5.9050 | 5.8010 | 5.8560 | 5.8560 | 6,800 |
| 01 feb 2024 | 5.8970 | 5.9360 | 5.7900 | 5.8600 | 5.8600 | 15,100 |
| 31 ene 2024 | 5.9200 | 5.9620 | 5.8330 | 5.8640 | 5.8640 | 11,800 |
| 30 ene 2024 | 6.0000 | 6.0000 | 5.9000 | 5.9270 | 5.9270 | 3,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.