Mercados españoles cerrados en 5 hrs 3 min

Fortuna Mining Corp. (FSM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,40+0,12 (+2,27%)
Al cierre: 04:00PM EDT
5,32 -0,08 (-1,48%)
Antes de la apertura: 05:10AM EDT
Intervalo de fechas:
12 jul 2023 - 12 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jul 20245,455,475,225,405,407.339.200
10 jul 20245,005,294,995,285,287.240.900
09 jul 20245,035,054,924,944,944.170.500
08 jul 20244,965,074,925,035,035.868.600
05 jul 20245,105,245,025,025,028.621.700
03 jul 20245,045,165,045,055,055.996.700
02 jul 20244,884,964,854,954,955.660.800
01 jul 20244,944,964,814,844,842.197.200
28 jun 20244,934,984,824,894,893.727.200
27 jun 20244,975,004,854,884,882.542.300
26 jun 20244,874,964,824,884,883.094.800
25 jun 20244,914,984,894,914,913.814.700
24 jun 20245,075,114,934,934,934.816.600
21 jun 20245,065,104,985,045,047.692.800
20 jun 20245,085,165,035,095,097.365.900
18 jun 20244,865,014,824,994,995.698.200
17 jun 20244,864,944,824,874,875.320.700
14 jun 20244,994,994,864,894,896.603.600
13 jun 20244,995,034,804,884,888.749.700
12 jun 20245,125,184,995,015,016.992.400
11 jun 20245,005,104,944,964,965.870.300
10 jun 20245,045,104,925,075,077.541.500
07 jun 20245,085,124,974,974,9710.187.800
06 jun 20245,115,375,045,295,2926.640.300
05 jun 20245,315,344,825,075,0731.118.800
04 jun 20246,076,085,865,915,916.886.300
03 jun 20246,256,286,106,206,204.206.400
31 may 20246,276,326,106,246,246.499.500
30 may 20246,166,306,166,236,234.598.300
29 may 20246,156,266,116,196,194.954.800
28 may 20246,336,366,186,266,267.926.800
24 may 20245,906,145,856,086,089.214.800
23 may 20245,645,815,635,795,796.970.100
22 may 20245,755,845,635,715,717.485.300
21 may 20245,855,925,765,835,837.272.500
20 may 20245,935,995,765,925,927.062.000
17 may 20245,505,845,485,845,8416.308.000
16 may 20245,305,445,265,435,436.380.900
15 may 20245,335,415,225,355,356.935.900
14 may 20245,115,275,095,255,256.596.100
13 may 20245,145,245,055,085,086.182.500
10 may 20245,215,275,085,215,217.797.800
09 may 20244,905,204,895,185,1811.460.600
08 may 20244,905,134,764,814,819.560.000
07 may 20244,894,954,824,944,947.794.900
06 may 20244,744,904,694,854,855.686.400
03 may 20244,724,774,564,594,595.440.700
02 may 20244,634,754,604,684,686.349.600
01 may 20244,594,844,574,694,696.644.000
30 abr 20244,544,664,474,544,545.798.300
29 abr 20244,794,844,634,694,695.620.700
26 abr 20244,844,874,664,774,774.629.100
25 abr 20244,644,824,574,784,786.437.100
24 abr 20244,634,694,564,644,643.741.100
23 abr 20244,454,694,424,664,665.553.200
22 abr 20244,384,594,294,494,495.641.700
19 abr 20244,504,734,504,654,655.309.600
18 abr 20244,604,654,514,514,513.889.700
17 abr 20244,564,674,494,574,576.661.400
16 abr 20244,444,574,394,544,548.069.200
15 abr 20244,664,694,524,584,586.723.000
12 abr 20244,904,944,564,614,6112.744.500
11 abr 20244,794,834,634,774,775.492.100
10 abr 20244,574,824,434,744,748.149.300
09 abr 20244,794,924,744,804,808.380.100
08 abr 20244,804,894,624,684,687.842.100
05 abr 20244,404,764,354,714,7110.941.600
04 abr 20244,484,704,414,534,5313.301.600
03 abr 20244,034,604,014,574,5715.107.000
02 abr 20243,854,033,834,024,028.285.400
01 abr 20243,853,873,723,833,836.628.100
28 mar 20243,673,773,633,733,734.550.800
27 mar 20243,493,633,483,623,622.891.900
26 mar 20243,563,563,463,473,473.489.400
25 mar 20243,443,573,433,483,483.639.700
22 mar 20243,423,493,363,393,393.646.500
21 mar 20243,583,603,433,433,435.528.200
20 mar 20243,253,563,233,513,517.112.700
19 mar 20243,303,373,273,283,284.184.200
18 mar 20243,423,453,353,353,354.135.400
15 mar 20243,403,463,343,443,445.415.900
14 mar 20243,413,433,343,373,374.906.800
13 mar 20243,393,503,373,443,445.770.800
12 mar 20243,323,393,253,393,395.113.600
11 mar 20243,243,443,203,403,407.474.300
08 mar 20243,263,303,163,243,248.514.200
07 mar 20243,073,242,933,243,248.867.600
06 mar 20243,023,133,003,063,065.538.900
05 mar 20243,093,162,963,013,017.469.900
04 mar 20242,993,052,933,033,039.403.900
01 mar 20242,742,942,712,912,917.855.600
29 feb 20242,712,782,702,712,712.924.100
28 feb 20242,702,702,632,642,642.596.500
27 feb 20242,722,742,682,702,702.621.100
26 feb 20242,702,722,652,722,722.976.900
23 feb 20242,732,792,692,742,745.830.600
22 feb 20242,802,812,692,722,726.350.600
21 feb 20242,792,802,742,792,793.275.500
20 feb 20242,852,852,772,802,804.118.600
16 feb 20242,842,902,822,842,844.134.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...