Arca Gold Miners (GDM)

🏛️ États-Unis →
2,085.57
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 891.84 899.18 890.36 897.68 0.0M
2021-12-30 877.32 891.32 876.36 889.56 0.0M
2021-12-29 877.46 886.15 870.84 878.01 0.0M
2021-12-28 879.87 887.38 875.77 877.05 0.0M
2021-12-27 878.92 884.12 873.35 879.91 0.0M
2021-12-23 872.79 881.63 867.17 879.05 0.0M
2021-12-22 863.57 872.40 856.02 871.20 0.0M
2021-12-21 859.63 868.02 855.35 864.61 0.0M
2021-12-20 858.98 859.51 847.74 858.62 0.0M
2021-12-17 862.10 875.91 859.54 860.83 0.0M
2021-12-16 819.33 857.91 818.77 857.21 0.0M
2021-12-15 831.54 832.22 802.95 818.06 0.0M
2021-12-14 842.80 843.73 831.08 833.63 0.0M
2021-12-13 840.88 850.53 839.18 843.24 0.0M
2021-12-10 847.11 850.34 836.69 840.56 0.0M
2021-12-09 866.91 868.51 844.57 847.83 0.0M
2021-12-08 864.60 868.52 858.44 867.15 0.0M
2021-12-07 857.20 869.94 857.06 863.60 0.0M
2021-12-06 848.56 861.25 843.14 856.98 0.0M
2021-12-03 841.32 847.83 831.97 846.64 0.0M
2021-12-02 852.84 852.84 833.91 843.42 0.0M
2021-12-01 879.34 895.69 855.26 856.64 0.0M
2021-11-30 887.58 908.73 877.11 879.88 0.0M
2021-11-29 887.60 889.37 876.06 887.51 0.0M
2021-11-26 895.34 900.20 877.97 887.84 0.0M
2021-11-24 897.47 900.10 889.74 895.85 0.0M
2021-11-23 913.07 913.79 890.67 899.55 0.0M
2021-11-22 930.38 930.83 904.77 916.20 0.0M
2021-11-19 945.41 950.01 932.91 933.56 0.0M
2021-11-18 957.32 959.16 944.10 946.62 0.0M
2021-11-17 948.46 964.46 947.06 955.06 0.0M
2021-11-16 962.78 968.17 950.09 951.31 0.0M
2021-11-15 960.79 965.27 953.46 963.74 0.0M
2021-11-12 958.65 965.76 945.88 958.75 0.0M
2021-11-11 938.48 961.27 937.84 957.34 0.0M
2021-11-10 919.43 949.42 918.11 936.46 0.0M
2021-11-09 907.00 918.87 901.05 918.52 0.0M
2021-11-08 903.80 913.08 901.82 907.56 0.0M
2021-11-05 879.97 901.06 879.34 901.06 0.0M
2021-11-04 880.12 898.80 874.53 875.96 0.0M
2021-11-03 872.45 882.17 858.20 878.58 0.0M
2021-11-02 878.90 879.30 864.61 871.45 0.0M
2021-11-01 876.34 883.46 869.46 878.78 0.0M
2021-10-29 899.31 900.17 877.57 877.57 0.0M
2021-10-28 912.60 913.91 898.94 900.97 0.0M
2021-10-27 918.07 920.96 910.06 913.65 0.0M
2021-10-26 924.17 924.54 913.55 918.90 0.0M
2021-10-25 911.80 929.00 911.64 923.49 0.0M
2021-10-22 904.89 933.48 904.83 911.74 0.0M
2021-10-21 907.88 909.84 898.85 906.53 0.0M
2021-10-20 900.94 913.72 899.55 907.08 0.0M
2021-10-19 891.15 907.44 890.97 900.17 0.0M
2021-10-18 897.12 899.25 887.95 891.48 0.0M
2021-10-15 904.07 908.62 884.47 899.53 0.0M
2021-10-14 886.15 905.87 885.79 904.54 0.0M
2021-10-13 859.23 886.81 858.97 883.18 0.0M
2021-10-12 847.67 860.97 844.66 858.67 0.0M
2021-10-11 845.73 856.88 844.50 846.86 0.0M
2021-10-08 840.91 862.28 840.62 846.38 0.0M
2021-10-07 835.84 847.00 833.82 840.75 0.0M
2021-10-06 822.65 834.74 814.93 834.09 0.0M
2021-10-05 821.39 824.16 808.20 822.66 0.0M
2021-10-04 812.17 825.23 810.17 819.71 0.0M
2021-10-01 813.41 819.52 805.14 810.50 0.0M
2021-09-30 800.73 824.34 799.73 813.46 0.0M
2021-09-29 812.74 815.83 799.17 800.96 0.0M
2021-09-28 820.80 820.81 800.35 812.55 0.0M
2021-09-27 821.51 834.65 819.57 820.71 0.0M
2021-09-24 829.93 829.93 818.69 820.98 0.0M
2021-09-23 842.82 843.97 829.30 830.12 0.0M
2021-09-22 842.68 859.66 842.17 843.44 0.0M
2021-09-21 840.74 856.29 839.92 842.53 0.0M
2021-09-20 846.41 846.47 831.52 840.64 0.0M
2021-09-17 857.56 857.57 839.79 846.68 0.0M
2021-09-16 893.16 893.56 850.92 857.21 0.0M
2021-09-15 890.27 897.67 886.94 892.80 0.0M
2021-09-14 888.32 899.12 885.00 890.58 0.0M
2021-09-13 873.70 894.87 873.63 888.31 0.0M
2021-09-10 882.61 888.10 873.42 874.23 0.0M
2021-09-09 891.22 893.58 878.17 882.85 0.0M
2021-09-08 899.01 899.03 883.85 890.92 0.0M
2021-09-07 920.02 922.75 896.60 899.06 0.0M
2021-09-06 919.98 919.98 919.98 919.98 0.0M
2021-09-03 900.76 925.68 900.08 920.29 0.0M
2021-09-02 899.61 900.86 893.11 900.81 0.0M
2021-09-01 904.60 911.36 899.27 899.79 0.0M
2021-08-31 893.61 904.79 891.86 904.37 0.0M
2021-08-30 902.23 909.31 891.55 893.84 0.0M
2021-08-27 874.24 904.70 872.43 901.81 0.0M
2021-08-26 881.83 882.78 871.42 874.56 0.0M
2021-08-25 893.95 895.09 876.07 881.42 0.0M
2021-08-24 891.18 900.03 890.31 894.25 0.0M
2021-08-23 857.83 895.48 857.10 890.77 0.0M
2021-08-20 861.33 864.37 852.69 857.36 0.0M
2021-08-19 877.04 878.29 859.15 861.61 0.0M
2021-08-18 898.69 899.25 872.34 877.30 0.0M
2021-08-17 907.45 908.02 893.22 898.66 0.0M
2021-08-16 911.54 915.63 902.54 907.35 0.0M
2021-08-13 895.90 914.86 895.49 911.73 0.0M
2021-08-12 906.65 908.96 888.91 895.92 0.0M
2021-08-11 890.73 912.23 887.73 906.70 0.0M
2021-08-10 903.42 903.60 889.28 890.67 0.0M
2021-08-09 927.46 927.50 902.09 903.43 0.0M
2021-08-06 953.83 953.83 919.49 927.71 0.0M
2021-08-05 968.60 968.88 953.21 954.09 0.0M
2021-08-04 974.19 994.02 968.52 968.64 0.0M
2021-08-03 968.80 975.05 964.09 973.56 0.0M
2021-08-02 971.66 975.72 964.68 969.09 0.0M
2021-07-30 972.62 978.78 965.76 971.71 0.0M
2021-07-29 946.93 980.11 946.92 972.59 0.0M
2021-07-28 934.96 947.38 930.44 945.89 0.0M
2021-07-27 931.66 936.02 925.00 935.39 0.0M
2021-07-26 923.30 937.43 920.13 931.76 0.0M
2021-07-23 930.97 931.64 916.80 923.04 0.0M
2021-07-22 933.78 937.62 920.81 930.92 0.0M
2021-07-21 925.75 936.85 917.69 933.45 0.0M
2021-07-20 924.47 938.03 920.31 925.04 0.0M
2021-07-19 946.14 946.22 915.74 924.17 0.0M
2021-07-16 972.94 973.09 943.18 946.63 0.0M
2021-07-15 964.67 973.64 963.15 973.64 0.0M
2021-07-14 953.81 977.67 953.70 964.75 0.0M
2021-07-13 944.30 968.20 942.76 954.16 0.0M
2021-07-12 953.27 958.63 941.63 944.52 0.0M
2021-07-09 936.11 956.21 935.03 952.90 0.0M
2021-07-08 960.95 961.73 931.01 935.81 0.0M
2021-07-07 959.77 966.74 954.42 960.61 0.0M
2021-07-06 955.17 970.70 951.81 959.63 0.0M
2021-07-02 943.47 958.46 941.50 954.08 0.0M
2021-07-01 942.51 956.12 940.21 943.99 0.0M
2021-06-30 935.99 946.38 933.52 942.71 0.0M
2021-06-29 944.07 944.20 927.78 936.10 0.0M
2021-06-28 955.26 956.35 938.62 944.14 0.0M
2021-06-25 954.99 968.77 953.01 955.61 0.0M
2021-06-24 956.82 963.43 952.48 954.72 0.0M
2021-06-23 962.14 974.67 956.63 957.22 0.0M
2021-06-22 965.36 967.30 955.85 960.95 0.0M
2021-06-21 952.60 968.08 950.09 964.97 0.0M
2021-06-18 973.32 974.35 951.99 952.28 0.0M
2021-06-17 1,026.65 1,026.70 970.50 973.65 0.0M
2021-06-16 1,045.99 1,051.91 1,025.78 1,029.03 0.0M
2021-06-15 1,061.93 1,061.95 1,041.42 1,045.99 0.0M
2021-06-14 1,066.95 1,067.41 1,049.31 1,062.09 0.0M
2021-06-11 1,078.48 1,084.74 1,064.27 1,066.91 0.0M
2021-06-10 1,056.02 1,079.07 1,054.36 1,078.27 0.0M
2021-06-09 1,057.41 1,067.22 1,055.89 1,056.22 0.0M
2021-06-08 1,071.04 1,073.06 1,057.38 1,057.78 0.0M
2021-06-07 1,072.24 1,074.65 1,062.26 1,071.11 0.0M
2021-06-04 1,065.62 1,078.32 1,057.66 1,072.11 0.0M
2021-06-03 1,097.70 1,099.17 1,061.27 1,065.72 0.0M
2021-06-02 1,100.85 1,103.42 1,092.99 1,097.65 0.0M
2021-06-01 1,093.72 1,109.85 1,092.93 1,101.43 0.0M
2021-05-28 1,088.94 1,094.63 1,082.62 1,092.89 0.0M
2021-05-27 1,098.64 1,098.69 1,087.90 1,089.09 0.0M
2021-05-26 1,097.03 1,111.72 1,094.96 1,098.82 0.0M
2021-05-25 1,099.02 1,101.26 1,085.50 1,097.08 0.0M
2021-05-24 1,093.27 1,102.59 1,092.71 1,098.81 0.0M
2021-05-21 1,101.31 1,106.16 1,085.67 1,093.51 0.0M
2021-05-20 1,089.97 1,108.17 1,085.38 1,101.21 0.0M
2021-05-19 1,107.89 1,115.95 1,081.16 1,090.51 0.0M
2021-05-18 1,104.60 1,113.87 1,093.53 1,107.99 0.0M
2021-05-17 1,051.70 1,107.33 1,051.56 1,104.37 0.0M
2021-05-14 1,028.00 1,053.79 1,026.23 1,051.54 0.0M
2021-05-13 1,031.05 1,033.57 1,015.88 1,028.30 0.0M
2021-05-12 1,048.07 1,051.00 1,028.24 1,031.53 0.0M
2021-05-11 1,045.73 1,048.96 1,021.99 1,047.94 0.0M
2021-05-10 1,041.43 1,066.45 1,041.37 1,046.28 0.0M
2021-05-07 1,023.86 1,047.30 1,023.83 1,040.90 0.0M
2021-05-06 992.08 1,030.06 988.65 1,023.27 0.0M
2021-05-05 987.05 992.96 981.25 992.21 0.0M
2021-05-04 991.76 1,009.82 979.59 986.80 0.0M
2021-05-03 957.32 994.85 955.00 991.88 0.0M
2021-04-30 971.60 971.64 956.54 957.31 0.0M
2021-04-29 985.27 990.83 961.21 971.33 0.0M
2021-04-28 985.07 989.94 966.30 984.29 0.0M
2021-04-27 1,002.67 1,003.70 984.51 985.16 0.0M
2021-04-26 1,007.89 1,007.89 998.85 1,002.91 0.0M
2021-04-23 1,011.15 1,020.90 1,004.77 1,007.34 0.0M
2021-04-22 1,023.07 1,028.29 1,005.51 1,011.63 0.0M
2021-04-21 1,006.62 1,023.85 1,003.57 1,023.14 0.0M
2021-04-20 999.28 1,009.52 994.87 1,007.41 0.0M
2021-04-19 1,001.37 1,007.06 993.64 999.42 0.0M
2021-04-16 990.10 1,005.65 990.07 1,001.74 0.0M
2021-04-15 959.56 995.94 953.90 990.24 0.0M
2021-04-14 959.91 969.74 957.05 959.35 0.0M
2021-04-13 947.29 966.24 946.42 959.46 0.0M
2021-04-12 968.13 968.15 944.84 947.18 0.0M
2021-04-09 966.39 969.09 953.89 968.02 0.0M
2021-04-08 946.54 968.78 946.00 965.94 0.0M
2021-04-07 954.39 958.12 944.66 947.09 0.0M
2021-04-06 939.23 961.80 939.18 954.51 0.0M
2021-04-05 934.61 947.05 930.91 939.07 0.0M
2021-04-01 904.42 935.03 902.97 934.41 0.0M
2021-03-31 887.28 908.44 885.06 901.16 0.0M
2021-03-30 916.13 916.60 884.81 888.41 0.0M
2021-03-29 913.30 918.02 897.34 917.31 0.0M
2021-03-26 898.44 913.09 896.98 912.67 0.0M
2021-03-25 902.88 904.91 890.70 897.78 0.0M
2021-03-24 908.80 913.31 901.98 903.65 0.0M
2021-03-23 934.42 935.28 908.50 911.37 0.0M
2021-03-22 942.44 945.70 934.44 934.86 0.0M
2021-03-19 940.27 945.04 935.09 941.89 0.0M
2021-03-18 956.42 958.29 937.47 941.75 0.0M
2021-03-17 932.62 956.29 921.44 949.28 0.0M
2021-03-16 937.79 939.38 930.04 934.87 0.0M
2021-03-15 919.29 937.96 919.29 936.33 0.0M
2021-03-12 921.44 922.27 897.66 919.29 0.0M
2021-03-11 905.46 924.62 904.55 921.83 0.0M
2021-03-10 901.45 909.55 895.17 903.55 0.0M
2021-03-09 874.69 913.57 873.22 897.15 0.0M
2021-03-08 887.99 890.86 872.59 878.00 0.0M
2021-03-05 872.50 886.87 862.21 884.55 0.0M
2021-03-04 877.90 892.70 863.27 876.57 0.0M
2021-03-03 895.37 899.54 864.14 881.70 0.0M
2021-03-02 867.33 896.51 862.03 891.63 0.0M
2021-03-01 871.75 889.37 864.41 868.88 0.0M
2021-02-26 909.99 911.18 870.74 874.38 0.0M
2021-02-25 940.20 942.93 908.86 912.84 0.0M
2021-02-24 935.74 947.80 916.64 941.86 0.0M
2021-02-23 957.16 958.80 923.48 938.51 0.0M
2021-02-22 915.10 955.25 914.77 953.46 0.0M
2021-02-19 918.81 926.15 910.83 914.33 0.0M
2021-02-18 930.44 935.66 913.70 920.01 0.0M
2021-02-17 952.05 953.47 925.28 930.94 0.0M
2021-02-16 974.62 980.84 960.00 960.38 0.0M
2021-02-15 974.38 974.38 974.38 974.38 0.0M
2021-02-12 975.09 981.53 958.61 974.11 0.0M
2021-02-11 993.42 996.67 974.71 977.56 0.0M
2021-02-10 986.65 999.52 982.99 989.81 0.0M
2021-02-09 985.97 991.98 979.88 985.04 0.0M
2021-02-08 969.58 991.10 969.24 986.07 0.0M
2021-02-05 949.79 969.37 947.23 968.45 0.0M
2021-02-04 971.40 971.40 934.24 949.79 0.0M
2021-02-03 973.05 977.94 966.66 971.40 0.0M
2021-02-02 967.23 1,002.99 966.78 971.72 0.0M
2021-02-01 968.47 1,018.13 966.89 1,001.69 0.0M
2021-01-29 969.18 997.95 964.44 968.47 0.0M
2021-01-28 943.46 983.49 938.83 967.62 0.0M
2021-01-27 984.72 984.72 944.94 948.69 0.0M
2021-01-26 985.69 993.51 981.37 984.72 0.0M
2021-01-25 988.22 1,000.11 977.07 985.69 0.0M
2021-01-22 1,002.10 1,002.10 970.74 988.22 0.0M
2021-01-21 1,009.65 1,012.62 995.30 1,002.25 0.0M
2021-01-20 977.44 1,012.93 977.29 1,008.21 0.0M
2021-01-19 970.48 982.69 970.14 977.35 0.0M
2021-01-15 997.65 997.65 970.74 970.75 0.0M
2021-01-14 999.61 1,008.17 992.55 997.65 0.0M
2021-01-13 1,006.38 1,015.83 999.61 999.61 0.0M
2021-01-12 1,003.12 1,008.64 991.49 1,006.38 0.0M
2021-01-11 1,029.65 1,029.65 1,001.92 1,003.12 0.0M
2021-01-08 1,072.85 1,072.85 1,014.04 1,029.65 0.0M
2021-01-07 1,078.01 1,081.14 1,061.74 1,072.73 0.0M
2021-01-06 1,077.39 1,079.84 1,055.70 1,078.01 0.0M
2021-01-05 1,077.24 1,089.49 1,067.79 1,077.39 0.0M
2021-01-04 1,007.17 1,081.47 1,007.17 1,077.24 0.0M