Mercados españoles cerrados

Fortuna Silver Mines Inc. (FSM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,6100-0,1600 (-3,35%)
Al cierre: 04:00PM EDT
4,5801 -0,03 (-0,65%)
Después del cierre: 04:22PM EDT
Intervalo de fechas:
12 abr 2023 - 12 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20244,90004,94004,56004,61004,610012.334.805
11 abr 20244,79004,83004,63004,77004,77005.492.100
10 abr 20244,57004,82004,43004,74004,74008.149.300
09 abr 20244,79004,92004,74004,80004,80008.380.100
08 abr 20244,80004,89004,62004,68004,68007.842.100
05 abr 20244,40004,76004,35004,71004,710010.941.600
04 abr 20244,48004,70004,41004,53004,530013.301.600
03 abr 20244,03004,60004,01004,57004,570015.107.000
02 abr 20243,85004,03003,83004,02004,02008.285.400
01 abr 20243,85003,87003,72003,83003,83006.628.100
28 mar 20243,67003,77003,63003,73003,73004.550.800
27 mar 20243,49003,63003,48003,62003,62002.891.900
26 mar 20243,56003,56003,46003,47003,47003.489.400
25 mar 20243,44003,57003,43003,48003,48003.639.700
22 mar 20243,42003,49003,36003,39003,39003.646.500
21 mar 20243,58003,60003,43003,43003,43005.528.200
20 mar 20243,25003,56003,23003,51003,51007.112.700
19 mar 20243,30003,37003,27003,28003,28004.184.200
18 mar 20243,42003,45003,35003,35003,35004.135.400
15 mar 20243,40003,46003,34003,44003,44005.415.900
14 mar 20243,41003,43003,34003,37003,37004.906.800
13 mar 20243,39003,50003,37003,44003,44005.770.800
12 mar 20243,32003,39003,25003,39003,39005.113.600
11 mar 20243,24003,44003,20003,40003,40007.474.300
08 mar 20243,26003,30003,16003,24003,24008.514.200
07 mar 20243,07003,24002,93003,24003,24008.867.600
06 mar 20243,02003,13003,00003,06003,06005.538.900
05 mar 20243,09003,16002,96003,01003,01007.469.900
04 mar 20242,99003,05002,93003,03003,03009.403.900
01 mar 20242,74002,94002,71002,91002,91007.855.600
29 feb 20242,71002,78002,70002,71002,71002.924.100
28 feb 20242,70002,70002,63002,64002,64002.596.500
27 feb 20242,72002,74002,68002,70002,70002.621.100
26 feb 20242,70002,72002,65002,72002,72002.976.900
23 feb 20242,73002,79002,69002,74002,74005.830.600
22 feb 20242,80002,81002,69002,72002,72006.350.600
21 feb 20242,79002,80002,74002,79002,79003.275.500
20 feb 20242,85002,85002,77002,80002,80004.118.600
16 feb 20242,84002,90002,82002,84002,84004.134.000
15 feb 20242,83002,92002,82002,88002,88005.567.400
14 feb 20242,74002,80002,73002,77002,77004.302.600
13 feb 20242,89002,90002,70002,74002,74006.768.100
12 feb 20242,91002,98002,88002,94002,94004.233.900
09 feb 20242,96002,98002,90002,90002,90003.762.200
08 feb 20242,99003,03002,96002,98002,98003.445.000
07 feb 20243,11003,12003,02003,03003,03002.461.500
06 feb 20243,09003,14003,06003,12003,12003.701.100
05 feb 20243,08003,12003,04003,07003,07003.088.800
02 feb 20243,09003,17003,04003,15003,15004.778.100
01 feb 20243,06003,19003,06003,19003,19004.481.200
31 ene 20243,12003,16003,03003,03003,03004.735.500
30 ene 20243,15003,17003,06003,10003,10003.536.400
29 ene 20243,10003,15003,03003,13003,13004.317.000
26 ene 20243,09003,13003,07003,07003,07002.427.300
25 ene 20243,10003,13003,06003,09003,09004.343.700
24 ene 20243,18003,22003,06003,06003,06004.494.200
23 ene 20243,13003,16003,08003,11003,11004.533.300
22 ene 20243,01003,14002,95003,08003,08008.362.100
19 ene 20243,13003,22003,01003,02003,02006.285.500
18 ene 20243,36003,41003,01003,13003,130012.256.700
17 ene 20243,58003,59003,50003,54003,54004.736.600
16 ene 20243,75003,76003,65003,67003,67004.153.000
12 ene 20243,76003,93003,75003,80003,80005.953.100
11 ene 20243,73003,74003,54003,63003,63007.792.400
10 ene 20243,60003,73003,59003,70003,70005.034.200
09 ene 20243,64003,66003,56003,57003,57004.056.100
08 ene 20243,59003,70003,55003,64003,64003.656.800
05 ene 20243,68003,76003,63003,65003,65003.429.900
04 ene 20243,62003,69003,58003,68003,68004.268.400
03 ene 20243,63003,66003,57003,62003,62006.217.800
02 ene 20243,85003,88003,73003,73003,73004.130.400
29 dic 20233,84003,92003,75003,86003,86004.770.200
28 dic 20233,98004,01003,89003,89003,89003.853.300
27 dic 20234,01004,11003,97004,00004,00004.162.500
26 dic 20233,98004,00003,90003,98003,98001.946.400
22 dic 20234,03004,15003,96003,96003,96005.210.000
21 dic 20233,90004,00003,89003,97003,97004.683.900
20 dic 20234,00004,01003,85003,86003,86004.404.700
19 dic 20233,92004,05003,83003,99003,99005.069.900
18 dic 20233,96003,98003,81003,86003,86003.777.900
15 dic 20233,91004,00003,90003,94003,94004.894.100
14 dic 20233,93004,07003,89003,94003,94006.254.500
13 dic 20233,56003,86003,52003,85003,85005.597.800
12 dic 20233,68003,68003,52003,54003,54003.489.400
11 dic 20233,58003,69003,52003,67003,67004.144.500
08 dic 20233,67003,72003,58003,64003,64004.240.300
07 dic 20233,75003,77003,69003,74003,74003.909.000
06 dic 20233,80003,85003,70003,74003,74004.146.800
05 dic 20233,87003,87003,76003,79003,79005.816.600
04 dic 20233,95003,98003,86003,92003,92007.626.000
01 dic 20233,90004,05003,81004,04004,04007.362.500
30 nov 20233,96003,96003,85003,90003,90005.093.100
29 nov 20233,96003,98003,90003,95003,95005.505.300
28 nov 20233,83003,95003,79003,94003,94006.137.500
27 nov 20233,77003,85003,71003,77003,77006.722.700
24 nov 20233,66003,75003,66003,69003,69002.587.700
22 nov 20233,66003,69003,59003,65003,65003.968.000
21 nov 20233,60003,73003,57003,65003,65006.108.200
20 nov 20233,50003,55003,42003,54003,54004.074.500
17 nov 20233,59003,63003,49003,56003,56004.928.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...