Mercados españoles cerrados en 8 hrs 18 min
IBEX 35
11.118,90 -53,20 (-0,48%) Euro Stoxx 50
4.935,97 -15,01 (-0,30%) Dólar/Euro
1,0693 -0,0023 (-0,21%) Petróleo Brent
85,52 +0,51 (+0,60%) Oro
2.327,80 -3,00 (-0,13%) Bitcoin EUR
57.577,73 +444,80 (+0,78%)
AbraSilver Resource Corp. (ABBRF)
OTC Markets OTCQX - OTC Markets OTCQX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:33PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1,6000 | 1,6000 | 1,5400 | 1,5400 | 1,5400 | 88.700 |
| 24 jun 2024 | 1,6960 | 1,6960 | 1,6000 | 1,6100 | 1,6100 | 66.400 |
| 21 jun 2024 | 1,7730 | 1,7730 | 1,6460 | 1,6930 | 1,6930 | 112.600 |
| 20 jun 2024 | 1,6000 | 1,8100 | 1,6000 | 1,7600 | 1,7600 | 55.900 |
| 18 jun 2024 | 1,5940 | 1,6200 | 1,5700 | 1,6100 | 1,6100 | 55.100 |
| 17 jun 2024 | 1,6500 | 1,6500 | 1,5600 | 1,6000 | 1,6000 | 191.100 |
| 14 jun 2024 | 1,5600 | 1,6290 | 1,5400 | 1,6290 | 1,6290 | 87.500 |
| 13 jun 2024 | 1,5900 | 1,5900 | 1,5150 | 1,5400 | 1,5400 | 165.100 |
| 12 jun 2024 | 1,6700 | 1,6700 | 1,5790 | 1,5860 | 1,5860 | 51.300 |
| 11 jun 2024 | 1,6300 | 1,6400 | 1,5800 | 1,5990 | 1,5990 | 135.000 |
| 10 jun 2024 | 1,6700 | 1,7240 | 1,6100 | 1,6480 | 1,6480 | 195.100 |
| 07 jun 2024 | 1,7300 | 1,7900 | 1,7100 | 1,7100 | 1,7100 | 88.800 |
| 06 jun 2024 | 1,7600 | 1,8800 | 1,7600 | 1,8700 | 1,8700 | 80.300 |
| 05 jun 2024 | 1,7900 | 1,7940 | 1,6350 | 1,7600 | 1,7600 | 151.200 |
| 04 jun 2024 | 1,6800 | 1,7400 | 1,6000 | 1,6400 | 1,6400 | 299.800 |
| 03 jun 2024 | 1,7380 | 1,7600 | 1,6950 | 1,7050 | 1,7050 | 115.400 |
| 31 may 2024 | 1,8000 | 1,8300 | 1,7050 | 1,7570 | 1,7570 | 95.800 |
| 30 may 2024 | 1,8100 | 1,8900 | 1,7540 | 1,8100 | 1,8100 | 149.600 |
| 29 may 2024 | 1,8900 | 1,8960 | 1,8000 | 1,8200 | 1,8200 | 145.500 |
| 28 may 2024 | 1,9500 | 1,9700 | 1,8700 | 1,9000 | 1,9000 | 96.600 |
| 24 may 2024 | 1,9700 | 1,9700 | 1,8100 | 1,8700 | 1,8700 | 128.000 |
| 23 may 2024 | 1,9000 | 1,9800 | 1,7500 | 1,9800 | 1,9800 | 232.600 |
| 22 may 2024 | 0,0510 | 2,0100 | 0,0510 | 1,8200 | 1,8200 | 266.400 |
| 22 may 2024 | 1:5 Split de acciones | |||||
| 21 may 2024 | 2,1000 | 2,1000 | 1,9900 | 2,0150 | 2,0150 | 202.780 |
| 20 may 2024 | 1,9750 | 2,1000 | 1,8550 | 2,0500 | 2,0500 | 163.300 |
| 17 may 2024 | 1,9850 | 2,1250 | 1,8750 | 2,0250 | 2,0250 | 418.800 |
| 16 may 2024 | 1,9500 | 1,9500 | 1,8050 | 1,8900 | 1,8900 | 100.840 |
| 15 may 2024 | 1,7300 | 1,8750 | 1,6750 | 1,8700 | 1,8700 | 274.340 |
| 14 may 2024 | 1,7100 | 1,7700 | 1,6650 | 1,6750 | 1,6750 | 99.140 |
| 13 may 2024 | 1,7000 | 1,7200 | 1,6250 | 1,7000 | 1,7000 | 112.280 |
| 10 may 2024 | 1,7050 | 1,7300 | 1,6500 | 1,6650 | 1,6650 | 162.060 |
| 09 may 2024 | 1,6500 | 1,7250 | 1,6250 | 1,7000 | 1,7000 | 92.440 |
| 08 may 2024 | 1,6500 | 1,6700 | 1,6000 | 1,6100 | 1,6100 | 72.260 |
| 07 may 2024 | 1,6550 | 1,6950 | 1,6250 | 1,6400 | 1,6400 | 94.440 |
| 06 may 2024 | 1,6500 | 1,6900 | 1,6250 | 1,6500 | 1,6500 | 156.220 |
| 03 may 2024 | 1,6750 | 1,6750 | 1,6200 | 1,6250 | 1,6250 | 54.360 |
| 02 may 2024 | 1,6250 | 1,6850 | 1,6050 | 1,6500 | 1,6500 | 74.280 |
| 01 may 2024 | 1,6050 | 1,7100 | 1,6050 | 1,6500 | 1,6500 | 119.680 |
| 30 abr 2024 | 1,7700 | 1,7700 | 1,5900 | 1,6000 | 1,6000 | 160.960 |
| 29 abr 2024 | 1,6500 | 1,7250 | 1,5200 | 1,7100 | 1,7100 | 158.160 |
| 26 abr 2024 | 1,5800 | 1,6550 | 1,5800 | 1,6300 | 1,6300 | 107.120 |
| 25 abr 2024 | 1,4600 | 1,6150 | 1,4200 | 1,5900 | 1,5900 | 221.960 |
| 24 abr 2024 | 1,5000 | 1,5000 | 1,4050 | 1,4450 | 1,4450 | 193.540 |
| 23 abr 2024 | 1,4200 | 1,5300 | 1,3950 | 1,4650 | 1,4650 | 171.380 |
| 22 abr 2024 | 1,3450 | 1,4800 | 1,3200 | 1,4400 | 1,4400 | 184.580 |
| 19 abr 2024 | 1,3500 | 1,4050 | 1,3100 | 1,4000 | 1,4000 | 120.580 |
| 18 abr 2024 | 1,3050 | 1,3850 | 1,3050 | 1,3500 | 1,3500 | 56.220 |
| 17 abr 2024 | 1,3800 | 1,4000 | 1,3250 | 1,3850 | 1,3850 | 114.400 |
| 16 abr 2024 | 1,3300 | 1,3750 | 1,2900 | 1,3500 | 1,3500 | 124.300 |
| 15 abr 2024 | 1,4600 | 1,4600 | 1,3250 | 1,3650 | 1,3650 | 157.300 |
| 12 abr 2024 | 1,4000 | 1,4800 | 1,3500 | 1,3600 | 1,3600 | 177.400 |
| 11 abr 2024 | 1,3900 | 1,4300 | 1,3400 | 1,4300 | 1,4300 | 101.220 |
| 10 abr 2024 | 1,4000 | 1,4150 | 1,3400 | 1,3800 | 1,3800 | 108.380 |
| 09 abr 2024 | 1,5500 | 1,5500 | 1,4000 | 1,4100 | 1,4100 | 196.820 |
| 08 abr 2024 | 1,4700 | 1,5350 | 1,4200 | 1,4600 | 1,4600 | 262.460 |
| 05 abr 2024 | 1,4600 | 1,4950 | 1,3250 | 1,4000 | 1,4000 | 145.260 |
| 04 abr 2024 | 1,4850 | 1,4850 | 1,4000 | 1,4450 | 1,4450 | 366.180 |
| 03 abr 2024 | 1,3350 | 1,4500 | 1,2950 | 1,4500 | 1,4500 | 506.120 |
| 02 abr 2024 | 1,3300 | 1,3500 | 1,2750 | 1,3350 | 1,3350 | 127.500 |
| 01 abr 2024 | 1,3250 | 1,3500 | 1,2600 | 1,3100 | 1,3100 | 136.000 |
| 28 mar 2024 | 1,1700 | 1,3000 | 1,1700 | 1,3000 | 1,3000 | 146.380 |
| 27 mar 2024 | 1,1500 | 1,1800 | 1,0800 | 1,1250 | 1,1250 | 135.060 |
| 26 mar 2024 | 1,1500 | 1,1700 | 1,0750 | 1,0850 | 1,0850 | 110.600 |
| 25 mar 2024 | 1,1500 | 1,1600 | 1,0550 | 1,1450 | 1,1450 | 258.360 |
| 22 mar 2024 | 1,1300 | 1,1700 | 1,1250 | 1,1400 | 1,1400 | 91.340 |
| 21 mar 2024 | 1,1600 | 1,1750 | 1,1200 | 1,1350 | 1,1350 | 140.840 |
| 20 mar 2024 | 1,0650 | 1,1400 | 1,0650 | 1,1350 | 1,1350 | 69.220 |
| 19 mar 2024 | 1,1250 | 1,1250 | 1,0500 | 1,0850 | 1,0850 | 143.340 |
| 18 mar 2024 | 1,1300 | 1,1350 | 1,1000 | 1,1000 | 1,1000 | 66.120 |
| 15 mar 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 133.440 |
| 14 mar 2024 | 1,1700 | 1,1850 | 1,1300 | 1,1300 | 1,1300 | 60.940 |
| 13 mar 2024 | 1,1250 | 1,2150 | 1,1250 | 1,1850 | 1,1850 | 173.140 |
| 12 mar 2024 | 1,1750 | 1,2100 | 1,1400 | 1,1400 | 1,1400 | 37.640 |
| 11 mar 2024 | 1,1700 | 1,2050 | 1,1500 | 1,2000 | 1,2000 | 92.060 |
| 08 mar 2024 | 1,1950 | 1,2100 | 1,1500 | 1,1600 | 1,1600 | 45.040 |
| 07 mar 2024 | 1,1700 | 1,1850 | 1,1300 | 1,1500 | 1,1500 | 122.860 |
| 06 mar 2024 | 1,1800 | 1,2250 | 1,1500 | 1,1500 | 1,1500 | 64.180 |
| 05 mar 2024 | 1,1650 | 1,1800 | 1,1550 | 1,1750 | 1,1750 | 41.600 |
| 04 mar 2024 | 1,0700 | 1,1800 | 1,0700 | 1,1750 | 1,1750 | 239.060 |
| 01 mar 2024 | 1,0550 | 1,0900 | 1,0000 | 1,0750 | 1,0750 | 78.860 |
| 29 feb 2024 | 1,0350 | 1,0350 | 1,0000 | 1,0350 | 1,0350 | 23.040 |
| 28 feb 2024 | 1,0050 | 1,0350 | 0,9950 | 1,0050 | 1,0050 | 58.780 |
| 27 feb 2024 | 1,0000 | 1,0200 | 0,9900 | 1,0200 | 1,0200 | 71.720 |
| 26 feb 2024 | 1,0200 | 1,0450 | 1,0000 | 1,0050 | 1,0050 | 66.320 |
| 23 feb 2024 | 1,0250 | 1,0300 | 0,9950 | 1,0050 | 1,0050 | 29.920 |
| 22 feb 2024 | 1,0400 | 1,0600 | 1,0100 | 1,0350 | 1,0350 | 63.800 |
| 21 feb 2024 | 1,0700 | 1,0700 | 1,0150 | 1,0400 | 1,0400 | 69.660 |
| 20 feb 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0750 | 1,0750 | 53.100 |
| 16 feb 2024 | 1,0050 | 1,0950 | 1,0050 | 1,0950 | 1,0950 | 27.680 |
| 15 feb 2024 | 1,0850 | 1,1000 | 1,0500 | 1,0650 | 1,0650 | 35.120 |
| 14 feb 2024 | 1,0000 | 1,0500 | 0,9950 | 1,0300 | 1,0300 | 21.900 |
| 13 feb 2024 | 1,0550 | 1,0750 | 0,9950 | 1,0000 | 1,0000 | 138.660 |
| 12 feb 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 37.620 |
| 09 feb 2024 | 1,0550 | 1,0600 | 1,0400 | 1,0550 | 1,0550 | 111.660 |
| 08 feb 2024 | 1,0500 | 1,0550 | 1,0450 | 1,0550 | 1,0550 | 62.620 |
| 07 feb 2024 | 1,0550 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 60.360 |
| 06 feb 2024 | 1,0650 | 1,0800 | 1,0550 | 1,0550 | 1,0550 | 31.640 |
| 05 feb 2024 | 1,1950 | 1,1950 | 1,0500 | 1,0500 | 1,0500 | 112.740 |
| 02 feb 2024 | 1,0950 | 1,1300 | 1,0600 | 1,0950 | 1,0950 | 93.520 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.