Marchés français ouverture 8 h 4 min

A-Mark Precious Metals, Inc. (AMRK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
39,23+0,57 (+1,47 %)
À la clôture : 04:00PM EDT
39,23 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202439,0940,1738,7239,2339,23339 809
21 mai 202439,3839,6338,5038,6638,66236 400
20 mai 202439,0039,6238,4339,2839,28346 600
17 mai 202437,8138,9637,6138,7738,77494 600
16 mai 202437,3037,4036,5837,0937,09463 500
15 mai 202438,1438,9237,0537,3037,30663 300
14 mai 202437,4039,8837,3639,8039,80573 400
13 mai 202437,3338,2836,9537,1237,12389 500
10 mai 202440,8241,1036,8737,1637,16840 200
09 mai 202438,2041,4438,1340,8640,86669 200
08 mai 202435,1838,5935,0038,1538,151 496 200
07 mai 202441,2942,1240,3340,3440,34501 200
06 mai 202441,8042,3941,1541,1641,16397 800
03 mai 202441,7341,9541,0941,3241,32333 400
02 mai 202441,0741,7840,4041,3641,36474 600
01 mai 202440,0041,4139,4140,7840,78505 800
30 avr. 202440,7540,9639,8240,0740,07594 700
29 avr. 202440,1941,6240,1941,0541,05645 100
26 avr. 202438,5040,2238,5040,1240,12547 600
25 avr. 202437,9539,2037,6038,5438,54423 100
24 avr. 202437,4838,3236,8838,2238,22298 800
23 avr. 202437,1438,4537,0037,7437,74420 400
22 avr. 202437,5037,6036,9237,2137,21345 600
19 avr. 202436,7438,0836,6137,9837,98358 400
18 avr. 202436,8737,7836,7736,8836,88400 800
17 avr. 202437,3237,8936,5636,7636,76744 800
16 avr. 202438,6639,2737,4837,5037,50926 000
15 avr. 202440,6740,7738,3038,8738,87668 900
15 avr. 20240.2 Dividende
12 avr. 202440,5042,4840,1340,6740,471 160 000
11 avr. 202440,5140,9839,5940,0539,85948 400
10 avr. 202436,8740,7936,6839,7939,591 262 700
09 avr. 202439,4440,3937,2237,7437,551 178 600
08 avr. 202435,1239,5635,0139,0438,851 758 300
05 avr. 202430,6433,9230,6432,7332,57614 900
04 avr. 202431,8232,4430,6530,7230,57378 800
03 avr. 202430,6531,8530,4131,6731,51264 900
02 avr. 202431,0731,1530,5030,6630,51196 600
01 avr. 202431,0431,4230,7531,1030,95332 300
28 mars 202430,1731,0529,8030,6930,54410 900
27 mars 202428,6930,0528,5430,0529,90350 000
26 mars 202428,7928,7927,8728,3328,19192 900
25 mars 202428,1628,9928,1628,4128,27250 600
22 mars 202428,6128,6127,7528,1027,96201 900
21 mars 202428,9329,1028,4628,7528,61175 600
20 mars 202427,4028,9627,3228,7828,64273 400
19 mars 202427,2528,1727,0027,4527,32138 400
18 mars 202427,8028,0327,4027,5727,43171 900
15 mars 202427,5828,2027,0727,7727,63348 200
14 mars 202428,3928,5627,4527,7627,62138 500
13 mars 202427,9028,7527,9028,5928,45158 200
12 mars 202428,5128,5127,8627,9727,83119 900
11 mars 202428,7029,0728,3728,5128,37174 500
08 mars 202428,4928,8028,0828,5128,37253 000
07 mars 202428,3628,5028,0128,1428,00167 800
06 mars 202427,8228,2327,5228,0827,94238 700
05 mars 202427,4128,3926,9627,7527,61347 900
04 mars 202427,2828,0327,1327,3827,25285 700
01 mars 202426,0527,0125,4427,0126,88550 500
29 févr. 202426,0326,2024,9825,6925,56625 900
28 févr. 202425,5025,8525,1725,4925,36204 200
27 févr. 202425,3626,0225,2925,7225,59216 800
26 févr. 202425,2125,2324,8725,2025,08161 300
23 févr. 202424,5625,3824,2225,3325,21232 900
22 févr. 202425,0025,0124,4624,4924,37241 000
21 févr. 202425,2325,3224,5824,9724,85305 700
20 févr. 202425,7225,7825,2525,4425,31230 100
16 févr. 202426,4226,4225,6925,8925,76303 600
15 févr. 202426,0826,5625,6626,5526,42236 800
14 févr. 202426,2126,2325,6926,0525,92213 800
13 févr. 202426,7226,8825,8025,9925,86319 400
12 févr. 202426,2927,6126,2927,4327,30215 400
09 févr. 202426,5026,9726,1126,4726,34243 300
08 févr. 202426,0026,6925,9226,3426,21282 500
07 févr. 202426,0026,5724,6926,1826,05682 300
06 févr. 202427,5228,0526,8527,1126,98286 300
05 févr. 202426,9627,0226,0926,6626,53287 700
02 févr. 202427,5427,5426,9827,2027,07160 000
01 févr. 202427,0127,8426,9727,8427,70190 900
31 janv. 202426,9028,1226,8826,9726,84180 400
30 janv. 202428,1228,1327,1527,1527,02141 300
29 janv. 202426,9528,2326,7728,2128,07201 400
26 janv. 202427,4927,5926,9726,9926,86189 200
25 janv. 202428,1428,1427,1627,2427,11145 700
24 janv. 202428,6228,6227,7127,8027,66120 900
23 janv. 202428,1328,3927,5628,1628,02169 800
22 janv. 202427,4927,9027,4027,8227,68235 300
19 janv. 202428,3828,3827,2827,3827,25253 600
18 janv. 202428,4228,5727,9028,2428,10176 100
17 janv. 202428,0028,4327,7228,3728,23188 200
16 janv. 202428,1928,6628,0528,5928,45237 800
12 janv. 202427,8429,4227,8428,6328,49336 900
12 janv. 20240.2 Dividende
11 janv. 202428,4028,6227,5727,5927,26195 700
10 janv. 202428,4828,6827,8828,4928,14327 500
09 janv. 202429,1229,2728,4528,6928,34219 200
08 janv. 202428,9829,3928,2529,3228,96203 500
05 janv. 202429,0529,8228,8429,1528,80174 600
04 janv. 202428,6029,5528,4729,2728,91262 100
03 janv. 202429,1329,8828,4928,5228,17316 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...