Mercados españoles abiertos en 6 hrs 49 min

Dundee Precious Metals Inc. (DPMLF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,67-0,25 (-3,17%)
Al cierre: 03:31PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20248,088,197,667,677,6721.808
07 may 20247,938,007,877,927,9240.800
06 may 20247,767,997,767,987,9856.100
03 may 20247,867,867,697,757,7515.000
02 may 20247,617,817,617,787,787400
01 may 20247,697,807,597,757,7512.700
30 abr 20247,827,827,587,597,596900
29 abr 20247,837,947,797,917,9131.300
26 abr 20247,857,877,797,867,8611.300
25 abr 20247,657,857,637,837,837400
24 abr 20247,657,697,657,677,675700
23 abr 20247,507,747,507,747,7418.600
22 abr 20247,627,747,557,557,5511.900
19 abr 20247,757,877,757,847,8424.800
18 abr 20247,827,887,767,787,78170.200
17 abr 20247,637,837,637,757,758500
16 abr 20247,507,667,507,647,647700
15 abr 20247,637,657,537,627,6216.000
12 abr 20247,747,947,567,567,5682.200
11 abr 20247,747,747,547,647,649100
10 abr 20247,537,747,537,677,679700
09 abr 20247,867,867,657,737,736500
08 abr 20247,807,827,587,747,7420.800
05 abr 20247,607,857,607,837,836200
04 abr 20247,537,647,537,617,617500
03 abr 20247,457,637,457,637,6314.900
02 abr 20247,687,687,357,407,4067.500
01 abr 20247,757,757,587,607,6016.800
28 mar 20247,607,647,597,627,623000
27 mar 20247,487,667,487,657,6539.700
27 mar 20240.04 Dividendo
26 mar 20247,277,417,277,417,3711.900
25 mar 20247,377,377,267,267,22114.600
22 mar 20247,417,417,197,197,157800
21 mar 20247,727,747,417,417,3764.500
20 mar 20247,317,627,317,607,5611.800
19 mar 20247,307,367,277,367,324000
18 mar 20247,377,487,377,477,432700
15 mar 20247,267,427,267,397,3522.100
14 mar 20247,227,247,177,207,1615.100
13 mar 20247,297,367,297,307,2611.700
12 mar 20247,347,347,287,287,247100
11 mar 20247,257,507,257,397,3544.300
08 mar 20247,617,627,447,447,4022.500
07 mar 20247,617,617,517,607,5618.900
06 mar 20247,557,617,517,537,4914.700
05 mar 20247,257,557,257,557,5134.200
04 mar 20247,017,207,017,157,1114.700
01 mar 20246,847,076,847,036,9911.900
29 feb 20246,606,806,606,786,7425.400
28 feb 20246,476,526,416,526,4821.800
27 feb 20246,596,596,536,586,549600
26 feb 20246,526,676,176,596,5513.900
23 feb 20246,416,566,366,536,4928.700
22 feb 20246,396,416,336,346,3116.100
21 feb 20246,456,556,356,366,3315.000
20 feb 20246,556,786,426,506,4650.000
16 feb 20246,186,196,086,086,0514.400
15 feb 20246,006,276,006,276,2419.600
14 feb 20245,805,895,785,865,8327.500
13 feb 20246,006,005,865,865,8326.900
12 feb 20246,106,166,106,146,1127.500
09 feb 20246,116,126,086,126,0933.300
08 feb 20246,126,156,126,136,1014.300
07 feb 20246,196,216,156,166,134100
06 feb 20246,136,216,136,186,1514.000
05 feb 20246,356,356,156,156,1211.400
02 feb 20246,456,456,386,386,357600
01 feb 20246,496,596,466,596,5510.600
31 ene 20246,466,506,416,416,3847.300
30 ene 20246,396,506,396,496,4552.700
29 ene 20246,366,446,356,366,3324.500
26 ene 20246,496,496,436,446,412600
25 ene 20246,446,446,356,396,363800
24 ene 20246,466,466,366,386,3521.400
23 ene 20246,196,346,186,346,3112.200
22 ene 20246,056,206,056,176,1413.000
19 ene 20246,106,206,066,206,1717.700
18 ene 20246,136,146,106,146,119900
17 ene 20246,056,125,916,106,0762.400
16 ene 20246,206,236,076,076,0438.500
12 ene 20246,316,356,206,206,1766.800
11 ene 20246,256,286,106,186,1558.000
10 ene 20246,296,296,236,256,2212.900
09 ene 20246,196,276,186,256,2223.100
08 ene 20246,206,236,176,196,1632.100
05 ene 20246,256,266,246,256,223700
04 ene 20246,286,326,246,246,2125.600
03 ene 20246,276,296,186,296,2619.700
02 ene 20246,456,456,326,326,2923.500
29 dic 20236,426,456,386,436,4045.700
28 dic 20236,676,676,426,426,3928.000
28 dic 20230.04 Dividendo
27 dic 20236,726,776,696,706,6254.300
26 dic 20236,716,746,656,736,658300
22 dic 20236,606,876,606,646,5689.500
21 dic 20236,716,826,706,706,6236.500
20 dic 20236,946,946,716,716,6326.200
19 dic 20236,656,986,656,936,8575.200
18 dic 20237,307,306,536,656,5783.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...