Mercados españoles abiertos en 7 hrs 14 min
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0818 0,0000 (-0,00%) Petróleo Brent
81,39 +0,03 (+0,04%) Bitcoin EUR
62.634,06 -1.242,43 (-1,95%)
AbraSilver Resource Corp. (ABRA.V)
TSXV - TSXV Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 2,5900 | 2,7350 | 2,3500 | 2,7200 | 2,7200 | 416.860 |
| 22 may 2024 | 2,7400 | 2,7400 | 2,4800 | 2,6000 | 2,6000 | 392.079 |
| 22 may 2024 | 1:5 Split de acciones | |||||
| 21 may 2024 | 2,7500 | 2,9000 | 2,7000 | 2,7500 | 2,7500 | 443.980 |
| 17 may 2024 | 2,6000 | 2,9500 | 2,5500 | 2,7500 | 2,7500 | 713.125 |
| 16 may 2024 | 2,5000 | 2,6250 | 2,4750 | 2,6000 | 2,6000 | 194.310 |
| 15 may 2024 | 2,3500 | 2,5500 | 2,2750 | 2,5500 | 2,5500 | 449.043 |
| 14 may 2024 | 2,3250 | 2,3750 | 2,2750 | 2,3500 | 2,3500 | 207.863 |
| 13 may 2024 | 2,3000 | 2,3250 | 2,2500 | 2,3250 | 2,3250 | 248.432 |
| 10 may 2024 | 2,3500 | 2,3500 | 2,2625 | 2,2750 | 2,2750 | 398.626 |
| 09 may 2024 | 2,2500 | 2,3750 | 2,2000 | 2,3500 | 2,3500 | 343.697 |
| 08 may 2024 | 2,2250 | 2,2750 | 2,2000 | 2,2250 | 2,2250 | 70.780 |
| 07 may 2024 | 2,2750 | 2,3000 | 2,2250 | 2,3000 | 2,3000 | 208.157 |
| 06 may 2024 | 2,2500 | 2,2875 | 2,2250 | 2,2250 | 2,2250 | 208.331 |
| 03 may 2024 | 2,3000 | 2,3000 | 2,2000 | 2,2250 | 2,2250 | 134.136 |
| 02 may 2024 | 2,1750 | 2,3000 | 2,1750 | 2,2750 | 2,2750 | 199.126 |
| 01 may 2024 | 2,2500 | 2,3500 | 2,2250 | 2,2500 | 2,2500 | 405.064 |
| 30 abr 2024 | 2,2750 | 2,3000 | 2,1750 | 2,2500 | 2,2500 | 391.446 |
| 29 abr 2024 | 2,2250 | 2,3750 | 2,1250 | 2,3500 | 2,3500 | 740.219 |
| 26 abr 2024 | 2,1750 | 2,2500 | 2,1750 | 2,2000 | 2,2000 | 193.737 |
| 25 abr 2024 | 1,9750 | 2,2000 | 1,9750 | 2,1750 | 2,1750 | 481.556 |
| 24 abr 2024 | 2,0000 | 2,0250 | 1,9250 | 2,0000 | 2,0000 | 141.121 |
| 23 abr 2024 | 1,9500 | 2,1000 | 1,9250 | 2,0000 | 2,0000 | 462.831 |
| 22 abr 2024 | 1,8500 | 2,0250 | 1,8250 | 1,9750 | 1,9750 | 661.621 |
| 19 abr 2024 | 1,8500 | 1,9500 | 1,8250 | 1,9500 | 1,9500 | 199.580 |
| 18 abr 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8750 | 1,8750 | 78.324 |
| 17 abr 2024 | 1,9000 | 1,9000 | 1,8375 | 1,9000 | 1,9000 | 267.638 |
| 16 abr 2024 | 1,8500 | 1,9000 | 1,7750 | 1,9000 | 1,9000 | 208.991 |
| 15 abr 2024 | 1,8750 | 1,9000 | 1,8250 | 1,8500 | 1,8500 | 385.915 |
| 12 abr 2024 | 2,0000 | 2,0250 | 1,8500 | 1,9000 | 1,9000 | 493.506 |
| 11 abr 2024 | 1,9250 | 1,9500 | 1,8250 | 1,9500 | 1,9500 | 125.206 |
| 10 abr 2024 | 1,8750 | 1,9500 | 1,8250 | 1,8750 | 1,8750 | 152.025 |
| 09 abr 2024 | 2,0000 | 2,0750 | 1,8750 | 1,9000 | 1,9000 | 245.822 |
| 08 abr 2024 | 2,0250 | 2,1000 | 1,9250 | 1,9750 | 1,9750 | 541.158 |
| 05 abr 2024 | 1,9000 | 2,0250 | 1,8500 | 1,9000 | 1,9000 | 374.755 |
| 04 abr 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9750 | 1,9750 | 350.264 |
| 03 abr 2024 | 1,7500 | 1,9750 | 1,7500 | 1,9750 | 1,9750 | 427.088 |
| 02 abr 2024 | 1,8000 | 1,8250 | 1,7250 | 1,7750 | 1,7750 | 236.823 |
| 01 abr 2024 | 1,7500 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 189.774 |
| 28 mar 2024 | 1,6000 | 1,7750 | 1,5750 | 1,7750 | 1,7750 | 296.840 |
| 27 mar 2024 | 1,5000 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 206.899 |
| 26 mar 2024 | 1,5500 | 1,5500 | 1,4500 | 1,4500 | 1,4500 | 147.926 |
| 25 mar 2024 | 1,5750 | 1,5750 | 1,4250 | 1,5500 | 1,5500 | 363.245 |
| 22 mar 2024 | 1,5250 | 1,5750 | 1,5250 | 1,5750 | 1,5750 | 54.701 |
| 21 mar 2024 | 1,5250 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 140.064 |
| 20 mar 2024 | 1,5000 | 1,5250 | 1,4250 | 1,5000 | 1,5000 | 124.753 |
| 19 mar 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4750 | 1,4750 | 55.958 |
| 18 mar 2024 | 1,5250 | 1,5500 | 1,4750 | 1,5000 | 1,5000 | 63.852 |
| 15 mar 2024 | 1,6000 | 1,6000 | 1,5250 | 1,5500 | 1,5500 | 73.954 |
| 14 mar 2024 | 1,6000 | 1,6000 | 1,5250 | 1,5750 | 1,5750 | 73.352 |
| 13 mar 2024 | 1,5250 | 1,6250 | 1,5250 | 1,6250 | 1,6250 | 124.947 |
| 12 mar 2024 | 1,6250 | 1,6250 | 1,5250 | 1,5750 | 1,5750 | 44.126 |
| 11 mar 2024 | 1,6000 | 1,6250 | 1,5500 | 1,6250 | 1,6250 | 74.989 |
| 08 mar 2024 | 1,6250 | 1,6250 | 1,5500 | 1,6000 | 1,6000 | 51.356 |
| 07 mar 2024 | 1,6000 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 44.287 |
| 06 mar 2024 | 1,6250 | 1,6500 | 1,5500 | 1,5750 | 1,5750 | 90.823 |
| 05 mar 2024 | 1,5750 | 1,6000 | 1,5750 | 1,6000 | 1,6000 | 56.074 |
| 04 mar 2024 | 1,5250 | 1,6000 | 1,4750 | 1,6000 | 1,6000 | 192.067 |
| 01 mar 2024 | 1,3500 | 1,4750 | 1,3500 | 1,4750 | 1,4750 | 41.237 |
| 29 feb 2024 | 1,3500 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 37.129 |
| 28 feb 2024 | 1,3750 | 1,3750 | 1,3500 | 1,3750 | 1,3750 | 40.383 |
| 27 feb 2024 | 1,3500 | 1,3750 | 1,3250 | 1,3750 | 1,3750 | 54.346 |
| 26 feb 2024 | 1,3750 | 1,3750 | 1,3250 | 1,3250 | 1,3250 | 43.173 |
| 23 feb 2024 | 1,3750 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 64.311 |
| 22 feb 2024 | 1,4000 | 1,4000 | 1,3750 | 1,4000 | 1,4000 | 36.675 |
| 21 feb 2024 | 1,4000 | 1,4250 | 1,4000 | 1,4250 | 1,4250 | 58.780 |
| 20 feb 2024 | 1,4500 | 1,4500 | 1,4250 | 1,4500 | 1,4500 | 44.184 |
| 16 feb 2024 | 1,4750 | 1,4750 | 1,4250 | 1,4500 | 1,4500 | 26.977 |
| 15 feb 2024 | 1,4000 | 1,4750 | 1,4000 | 1,4500 | 1,4500 | 47.398 |
| 14 feb 2024 | 1,3750 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 22.895 |
| 13 feb 2024 | 1,4250 | 1,4250 | 1,3500 | 1,3750 | 1,3750 | 102.430 |
| 12 feb 2024 | 1,4250 | 1,4250 | 1,4000 | 1,4000 | 1,4000 | 27.961 |
| 09 feb 2024 | 1,4000 | 1,4250 | 1,4000 | 1,4250 | 1,4250 | 32.201 |
| 08 feb 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4250 | 1,4250 | 14.184 |
| 07 feb 2024 | 1,4000 | 1,4250 | 1,4000 | 1,4250 | 1,4250 | 99.685 |
| 06 feb 2024 | 1,4250 | 1,4750 | 1,4250 | 1,4250 | 1,4250 | 51.564 |
| 05 feb 2024 | 1,4750 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 63.881 |
| 02 feb 2024 | 1,4500 | 1,5500 | 1,4250 | 1,4750 | 1,4750 | 105.590 |
| 01 feb 2024 | 1,4250 | 1,5000 | 1,4250 | 1,5000 | 1,5000 | 114.656 |
| 31 ene 2024 | 1,5000 | 1,5250 | 1,4000 | 1,4500 | 1,4500 | 86.183 |
| 30 ene 2024 | 1,4500 | 1,4750 | 1,3750 | 1,4750 | 1,4750 | 443.581 |
| 29 ene 2024 | 1,5750 | 1,5750 | 1,3000 | 1,3000 | 1,3000 | 1.208.183 |
| 26 ene 2024 | 1,6250 | 1,6250 | 1,5250 | 1,5250 | 1,5250 | 108.720 |
| 25 ene 2024 | 1,6250 | 1,6250 | 1,5500 | 1,5750 | 1,5750 | 77.758 |
| 24 ene 2024 | 1,7000 | 1,7250 | 1,6000 | 1,6000 | 1,6000 | 142.360 |
| 23 ene 2024 | 1,6250 | 1,6750 | 1,6250 | 1,6500 | 1,6500 | 100.474 |
| 22 ene 2024 | 1,6000 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | 81.110 |
| 19 ene 2024 | 1,6750 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 64.069 |
| 18 ene 2024 | 1,6250 | 1,7750 | 1,6000 | 1,7250 | 1,7250 | 101.900 |
| 17 ene 2024 | 1,6000 | 1,6500 | 1,5500 | 1,6500 | 1,6500 | 65.673 |
| 16 ene 2024 | 1,5500 | 1,6000 | 1,5250 | 1,6000 | 1,6000 | 59.289 |
| 15 ene 2024 | 1,6250 | 1,6250 | 1,5500 | 1,5500 | 1,5500 | 31.349 |
| 12 ene 2024 | 1,6250 | 1,6750 | 1,6000 | 1,6000 | 1,6000 | 100.029 |
| 11 ene 2024 | 1,6000 | 1,6500 | 1,5750 | 1,6500 | 1,6500 | 60.769 |
| 10 ene 2024 | 1,6500 | 1,6750 | 1,6000 | 1,6000 | 1,6000 | 97.329 |
| 09 ene 2024 | 1,6750 | 1,6750 | 1,6500 | 1,6500 | 1,6500 | 58.260 |
| 08 ene 2024 | 1,6750 | 1,7000 | 1,6500 | 1,6750 | 1,6750 | 65.226 |
| 05 ene 2024 | 1,6750 | 1,7750 | 1,6750 | 1,7000 | 1,7000 | 56.018 |
| 04 ene 2024 | 1,7000 | 1,7500 | 1,6750 | 1,6750 | 1,6750 | 42.808 |
| 03 ene 2024 | 1,7000 | 1,7250 | 1,6250 | 1,7250 | 1,7250 | 126.853 |
| *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.