Mercados españoles cerrados en 21 mins

Ero Copper Corp. (ERO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,01-0,18 (-0,85%)
A partir del 11:08AM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202421,0121,2020,9221,0121,0165.389
06 may 202421,0921,6820,9721,1921,19415.700
03 may 202420,7621,2420,6320,8220,82321.400
02 may 202420,5020,6920,0220,4420,44281.000
01 may 202420,2121,1119,9920,4420,44475.500
30 abr 202420,5321,1620,2920,3920,39663.300
29 abr 202420,8721,1420,4121,1421,14643.300
26 abr 202419,3620,6719,3620,6220,62369.700
25 abr 202418,6419,3818,2819,0819,08488.700
24 abr 202419,2119,2418,5618,6218,62458.500
23 abr 202418,8619,4418,5119,2319,23636.500
22 abr 202419,7819,8019,0519,4119,41465.800
19 abr 202420,1720,4419,8820,1420,14423.000
18 abr 202420,4620,9620,1520,3020,30415.600
17 abr 202420,3620,9019,8019,9419,94292.300
16 abr 202419,9920,2319,5020,0720,07389.300
15 abr 202421,0321,0320,1820,6020,60298.000
12 abr 202421,5221,6720,3920,6220,62387.600
11 abr 202421,1921,4020,4721,0121,01335.000
10 abr 202421,2121,9820,9021,1921,19435.700
09 abr 202421,2822,2121,1121,7921,79527.700
08 abr 202421,2621,4220,4920,9020,90248.400
05 abr 202420,6721,2220,3520,8920,89441.700
04 abr 202420,9621,6920,6520,8020,80482.300
03 abr 202420,3721,4820,3320,8420,84610.700
02 abr 202419,3120,3019,3120,1720,17432.000
01 abr 202419,5019,6619,0019,2819,28462.000
28 mar 202419,0519,3819,0019,2819,28323.200
27 mar 202418,5819,0018,5518,9318,93215.700
26 mar 202418,7018,9418,5118,5618,56163.500
25 mar 202418,7118,9918,5718,5718,57175.000
22 mar 202418,8119,1218,6518,7118,71156.400
21 mar 202419,2719,2718,7119,0719,07241.400
20 mar 202418,1419,3218,0819,0219,02361.900
19 mar 202418,2218,3117,9418,2518,25337.300
18 mar 202419,1819,4318,4018,4818,48340.600
15 mar 202418,4419,2618,4019,0519,05495.400
14 mar 202418,2518,2617,6518,2418,24402.300
13 mar 202417,3418,5517,3418,2618,26884.200
12 mar 202416,8117,0716,5517,0617,06257.500
11 mar 202416,3317,1316,3316,9316,93387.800
08 mar 202416,7217,4315,8016,5416,54576.600
07 mar 202418,0718,2617,4617,4817,48364.000
06 mar 202417,5917,9217,4517,7217,72224.100
05 mar 202418,1118,1116,9617,0817,08280.500
04 mar 202417,8118,2817,7018,0518,05682.900
01 mar 202417,2617,8716,9917,7417,74383.300
29 feb 202417,0817,1816,7917,0617,06228.800
28 feb 202416,9517,1916,5916,7216,72308.800
27 feb 202416,2017,0315,9516,9816,98404.600
26 feb 202416,2316,3815,6916,0116,01258.400
23 feb 202416,5116,6616,2816,5816,58251.600
22 feb 202416,2816,5615,9316,3916,39293.000
21 feb 202415,2716,2115,2716,2016,20416.700
20 feb 202416,1516,1515,4215,5415,54203.700
16 feb 202415,2216,7115,2116,2716,27375.900
15 feb 202414,5715,1414,5715,1215,12184.800
14 feb 202414,0814,5113,7814,4414,44285.300
13 feb 202415,1615,2413,9514,0914,09296.400
12 feb 202415,5815,8015,2315,5515,55112.400
09 feb 202415,6615,6615,3415,5915,59441.000
08 feb 202415,4415,6215,1715,6115,61216.900
07 feb 202415,4615,5515,1615,4915,49148.300
06 feb 202415,0615,4515,0015,4215,42191.700
05 feb 202415,2915,4514,4514,9114,91271.700
02 feb 202415,9716,2315,5915,7215,72279.800
01 feb 202415,9416,4115,8816,3916,39268.100
31 ene 202415,7816,1215,6015,6615,66311.500
30 ene 202415,5015,7515,0915,6815,68241.400
29 ene 202415,3215,8514,8715,7315,73669.900
26 ene 202415,4015,6015,2215,3015,30161.200
25 ene 202415,4115,6515,1115,3415,34296.600
24 ene 202414,9215,6614,9215,3315,33302.800
23 ene 202414,6715,2714,4814,6114,61455.900
22 ene 202415,1615,3114,4014,4414,44418.800
19 ene 202415,1515,3014,9115,2815,28340.800
18 ene 202415,2015,2014,8815,0715,07238.400
17 ene 202415,2515,4615,0915,2115,21304.000
16 ene 202415,2915,5415,1015,5315,53264.600
12 ene 202415,6616,0015,4715,5415,5486.800
11 ene 202415,3915,7015,2815,5615,56138.500
10 ene 202415,7416,0015,4915,5515,55201.300
09 ene 202416,2716,3715,8915,9515,95273.200
08 ene 202415,9216,6715,9216,6616,66189.800
05 ene 202416,2816,6015,8416,3916,39272.100
04 ene 202415,9816,2715,7616,2416,24257.800
03 ene 202415,4016,1215,1916,1216,12388.400
02 ene 202415,6816,0615,5715,7515,75120.300
29 dic 202315,7716,0115,5615,7915,79192.600
28 dic 202316,5616,5615,8716,0316,03238.900
27 dic 202316,4116,7816,4116,5116,51195.500
26 dic 202316,4916,6316,4516,5816,5885.200
22 dic 202316,4016,8116,4016,6016,60245.800
21 dic 202316,4416,6916,2816,4616,46148.100
20 dic 202316,6116,8416,1716,2316,23230.200
19 dic 202315,9616,8415,9616,8016,80303.000
18 dic 202316,1916,5115,8415,9115,91287.200
15 dic 202316,4016,7416,1416,2116,21452.100
14 dic 202315,1416,3615,1416,3316,33589.700
13 dic 202313,8114,7913,6514,7714,77449.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...