Mercados españoles cerrados en 8 hrs 21 min

Denison Mines Corp. (DML.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
3,0600+0,2100 (+7,37%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20242,87003,09002,86003,06003,06003.695.900
16 may 20242,83002,89002,81002,85002,85001.218.800
15 may 20242,80002,83002,78002,81002,81001.096.400
14 may 20242,81002,83002,77002,79002,79001.735.200
13 may 20242,86002,89002,79002,81002,81001.381.000
10 may 20242,94002,95002,82002,84002,84001.516.700
09 may 20242,83002,95002,82002,92002,92001.908.000
08 may 20242,94002,97002,82002,87002,87002.125.600
07 may 20242,99003,07002,93002,95002,95001.812.500
06 may 20242,93003,04002,91002,99002,99001.785.200
03 may 20242,92002,95002,87002,93002,93001.437.500
02 may 20242,82002,92002,76002,89002,89001.313.100
01 may 20242,84002,95002,77002,82002,82002.257.600
30 abr 20242,87002,90002,74002,74002,74002.468.100
29 abr 20242,83002,91002,77002,91002,91002.115.700
26 abr 20242,69002,78002,68002,77002,77001.384.500
25 abr 20242,67002,73002,66002,71002,7100964.100
24 abr 20242,74002,77002,70002,70002,7000983.500
23 abr 20242,73002,78002,70002,72002,72001.049.800
22 abr 20242,75002,78002,69002,75002,75001.240.600
19 abr 20242,75002,81002,73002,76002,7600917.600
18 abr 20242,79002,86002,77002,77002,77001.196.700
17 abr 20242,82002,88002,76002,80002,80001.837.400
16 abr 20242,83002,86002,72002,81002,81002.123.800
15 abr 20242,94002,96002,84002,87002,87001.669.100
12 abr 20243,01003,08002,88002,92002,92002.195.600
11 abr 20242,89003,02002,86003,00003,00002.291.000
10 abr 20242,75002,90002,74002,88002,88001.792.300
09 abr 20242,85002,87002,77002,79002,79001.367.000
08 abr 20242,91002,92002,79002,84002,84001.433.700
05 abr 20242,89003,01002,87002,90002,90001.697.600
04 abr 20242,99003,01002,89002,89002,89002.104.100
03 abr 20242,87003,00002,87003,00003,00002.231.800
02 abr 20242,80002,88002,75002,86002,86001.969.200
01 abr 20242,69002,83002,68002,83002,83002.143.400
28 mar 20242,66002,71002,63002,65002,65001.037.500
27 mar 20242,64002,66002,61002,64002,6400573.100
26 mar 20242,62002,67002,59002,62002,6200863.300
25 mar 20242,65002,73002,63002,63002,63001.599.100
22 mar 20242,63002,68002,61002,65002,6500940.400
21 mar 20242,59002,65002,58002,63002,63001.027.200
20 mar 20242,51002,61002,48002,58002,58001.457.800
19 mar 20242,52002,54002,47002,51002,51001.397.800
18 mar 20242,54002,57002,50002,56002,56001.260.400
15 mar 20242,44002,55002,42002,52002,52001.963.000
14 mar 20242,40002,45002,33002,43002,43001.796.100
13 mar 20242,46002,53002,38002,40002,40002.495.100
12 mar 20242,45002,51002,42002,47002,47001.191.800
11 mar 20242,46002,50002,42002,45002,45001.704.200
08 mar 20242,64002,64002,44002,48002,48003.116.600
07 mar 20242,48002,63002,47002,63002,63002.146.600
06 mar 20242,47002,54002,47002,48002,48001.085.600
05 mar 20242,53002,55002,45002,46002,46001.113.500
04 mar 20242,63002,65002,50002,50002,50002.129.700
01 mar 20242,45002,65002,44002,61002,61001.907.000
29 feb 20242,35002,47002,35002,44002,44002.783.700
28 feb 20242,54002,55002,43002,44002,44001.170.500
27 feb 20242,39002,57002,39002,53002,53002.063.700
26 feb 20242,36002,47002,36002,41002,41001.447.200
23 feb 20242,41002,44002,36002,36002,36001.596.900
22 feb 20242,50002,53002,41002,43002,43001.289.600
21 feb 20242,42002,54002,39002,49002,49002.195.900
20 feb 20242,58002,60002,42002,44002,44002.418.200
16 feb 20242,61002,64002,58002,58002,5800933.500
15 feb 20242,65002,66002,60002,62002,6200864.900
14 feb 20242,68002,71002,64002,66002,66001.058.800
13 feb 20242,69002,74002,66002,66002,66001.498.000
12 feb 20242,71002,75002,68002,71002,71001.317.000
09 feb 20242,69002,78002,66002,73002,73001.834.600
08 feb 20242,83002,85002,67002,69002,69002.515.900
07 feb 20242,77002,83002,73002,83002,83001.382.900
06 feb 20242,83002,84002,75002,76002,76001.798.400
05 feb 20242,86002,86002,75002,82002,82001.101.600
02 feb 20242,86002,88002,81002,84002,84001.648.400
01 feb 20242,80002,88002,77002,86002,86002.840.100
31 ene 20242,70002,74002,68002,70002,70004.310.700
30 ene 20242,61002,72002,61002,69002,69001.269.100
29 ene 20242,55002,63002,53002,60002,6000970.700
26 ene 20242,57002,60002,53002,57002,5700863.200
25 ene 20242,68002,68002,55002,58002,58002.294.600
24 ene 20242,69002,75002,65002,65002,65001.868.900
23 ene 20242,60002,69002,57002,64002,64001.829.300
22 ene 20242,63002,65002,58002,58002,58001.593.600
19 ene 20242,74002,74002,63002,66002,66001.453.600
18 ene 20242,76002,76002,66002,72002,72001.650.800
17 ene 20242,69002,74002,65002,72002,72002.592.500
16 ene 20242,77002,85002,68002,72002,72004.731.100
15 ene 20242,69002,82002,65002,80002,80003.873.400
12 ene 20242,48002,66002,48002,64002,64005.396.600
11 ene 20242,34002,42002,32002,40002,40001.864.800
10 ene 20242,40002,44002,33002,34002,34002.072.300
09 ene 20242,22002,39002,20002,36002,36003.149.400
08 ene 20242,21002,24002,19002,22002,22001.685.900
05 ene 20242,27002,30002,23002,24002,24001.093.400
04 ene 20242,24002,30002,24002,26002,26001.339.100
03 ene 20242,25002,31002,23002,23002,23001.481.200
02 ene 20242,34002,35002,25002,27002,27001.357.200
29 dic 20232,27002,34002,26002,32002,32001.650.700
28 dic 20232,29002,30002,24002,26002,26001.862.300
27 dic 20232,33002,37002,30002,31002,31002.018.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...