Mercados españoles cerrados en 6 hrs 11 min
IBEX 35
11.069,80 +86,10 (+0,78%) Euro Stoxx 50
4.970,14 +31,13 (+0,63%) Dólar/Euro
1,0741 +0,0008 (+0,08%) Petróleo Brent
88,96 -0,05 (-0,06%) Oro
2.361,20 +18,70 (+0,80%) Bitcoin EUR
60.025,92 +327,82 (+0,55%)
Fortuna Silver Mines Inc. (FSM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 4,6400 | 4,8200 | 4,5700 | 4,7800 | 4,7800 | 6.433.800 |
| 24 abr 2024 | 4,6300 | 4,6900 | 4,5600 | 4,6400 | 4,6400 | 3.741.100 |
| 23 abr 2024 | 4,4500 | 4,6900 | 4,4200 | 4,6600 | 4,6600 | 5.553.200 |
| 22 abr 2024 | 4,3800 | 4,5900 | 4,2900 | 4,4900 | 4,4900 | 5.641.700 |
| 19 abr 2024 | 4,5000 | 4,7300 | 4,5000 | 4,6500 | 4,6500 | 5.309.600 |
| 18 abr 2024 | 4,6000 | 4,6500 | 4,5100 | 4,5100 | 4,5100 | 3.889.700 |
| 17 abr 2024 | 4,5600 | 4,6700 | 4,4900 | 4,5700 | 4,5700 | 6.661.400 |
| 16 abr 2024 | 4,4400 | 4,5700 | 4,3900 | 4,5400 | 4,5400 | 8.069.200 |
| 15 abr 2024 | 4,6600 | 4,6900 | 4,5200 | 4,5800 | 4,5800 | 6.723.000 |
| 12 abr 2024 | 4,9000 | 4,9400 | 4,5600 | 4,6100 | 4,6100 | 12.744.500 |
| 11 abr 2024 | 4,7900 | 4,8300 | 4,6300 | 4,7700 | 4,7700 | 5.492.100 |
| 10 abr 2024 | 4,5700 | 4,8200 | 4,4300 | 4,7400 | 4,7400 | 8.149.300 |
| 09 abr 2024 | 4,7900 | 4,9200 | 4,7400 | 4,8000 | 4,8000 | 8.380.100 |
| 08 abr 2024 | 4,8000 | 4,8900 | 4,6200 | 4,6800 | 4,6800 | 7.842.100 |
| 05 abr 2024 | 4,4000 | 4,7600 | 4,3500 | 4,7100 | 4,7100 | 10.941.600 |
| 04 abr 2024 | 4,4800 | 4,7000 | 4,4100 | 4,5300 | 4,5300 | 13.301.600 |
| 03 abr 2024 | 4,0300 | 4,6000 | 4,0100 | 4,5700 | 4,5700 | 15.107.000 |
| 02 abr 2024 | 3,8500 | 4,0300 | 3,8300 | 4,0200 | 4,0200 | 8.285.400 |
| 01 abr 2024 | 3,8500 | 3,8700 | 3,7200 | 3,8300 | 3,8300 | 6.628.100 |
| 28 mar 2024 | 3,6700 | 3,7700 | 3,6300 | 3,7300 | 3,7300 | 4.550.800 |
| 27 mar 2024 | 3,4900 | 3,6300 | 3,4800 | 3,6200 | 3,6200 | 2.891.900 |
| 26 mar 2024 | 3,5600 | 3,5600 | 3,4600 | 3,4700 | 3,4700 | 3.489.400 |
| 25 mar 2024 | 3,4400 | 3,5700 | 3,4300 | 3,4800 | 3,4800 | 3.639.700 |
| 22 mar 2024 | 3,4200 | 3,4900 | 3,3600 | 3,3900 | 3,3900 | 3.646.500 |
| 21 mar 2024 | 3,5800 | 3,6000 | 3,4300 | 3,4300 | 3,4300 | 5.528.200 |
| 20 mar 2024 | 3,2500 | 3,5600 | 3,2300 | 3,5100 | 3,5100 | 7.112.700 |
| 19 mar 2024 | 3,3000 | 3,3700 | 3,2700 | 3,2800 | 3,2800 | 4.184.200 |
| 18 mar 2024 | 3,4200 | 3,4500 | 3,3500 | 3,3500 | 3,3500 | 4.135.400 |
| 15 mar 2024 | 3,4000 | 3,4600 | 3,3400 | 3,4400 | 3,4400 | 5.415.900 |
| 14 mar 2024 | 3,4100 | 3,4300 | 3,3400 | 3,3700 | 3,3700 | 4.906.800 |
| 13 mar 2024 | 3,3900 | 3,5000 | 3,3700 | 3,4400 | 3,4400 | 5.770.800 |
| 12 mar 2024 | 3,3200 | 3,3900 | 3,2500 | 3,3900 | 3,3900 | 5.113.600 |
| 11 mar 2024 | 3,2400 | 3,4400 | 3,2000 | 3,4000 | 3,4000 | 7.474.300 |
| 08 mar 2024 | 3,2600 | 3,3000 | 3,1600 | 3,2400 | 3,2400 | 8.514.200 |
| 07 mar 2024 | 3,0700 | 3,2400 | 2,9300 | 3,2400 | 3,2400 | 8.867.600 |
| 06 mar 2024 | 3,0200 | 3,1300 | 3,0000 | 3,0600 | 3,0600 | 5.538.900 |
| 05 mar 2024 | 3,0900 | 3,1600 | 2,9600 | 3,0100 | 3,0100 | 7.469.900 |
| 04 mar 2024 | 2,9900 | 3,0500 | 2,9300 | 3,0300 | 3,0300 | 9.403.900 |
| 01 mar 2024 | 2,7400 | 2,9400 | 2,7100 | 2,9100 | 2,9100 | 7.855.600 |
| 29 feb 2024 | 2,7100 | 2,7800 | 2,7000 | 2,7100 | 2,7100 | 2.924.100 |
| 28 feb 2024 | 2,7000 | 2,7000 | 2,6300 | 2,6400 | 2,6400 | 2.596.500 |
| 27 feb 2024 | 2,7200 | 2,7400 | 2,6800 | 2,7000 | 2,7000 | 2.621.100 |
| 26 feb 2024 | 2,7000 | 2,7200 | 2,6500 | 2,7200 | 2,7200 | 2.976.900 |
| 23 feb 2024 | 2,7300 | 2,7900 | 2,6900 | 2,7400 | 2,7400 | 5.830.600 |
| 22 feb 2024 | 2,8000 | 2,8100 | 2,6900 | 2,7200 | 2,7200 | 6.350.600 |
| 21 feb 2024 | 2,7900 | 2,8000 | 2,7400 | 2,7900 | 2,7900 | 3.275.500 |
| 20 feb 2024 | 2,8500 | 2,8500 | 2,7700 | 2,8000 | 2,8000 | 4.118.600 |
| 16 feb 2024 | 2,8400 | 2,9000 | 2,8200 | 2,8400 | 2,8400 | 4.134.000 |
| 15 feb 2024 | 2,8300 | 2,9200 | 2,8200 | 2,8800 | 2,8800 | 5.567.400 |
| 14 feb 2024 | 2,7400 | 2,8000 | 2,7300 | 2,7700 | 2,7700 | 4.302.600 |
| 13 feb 2024 | 2,8900 | 2,9000 | 2,7000 | 2,7400 | 2,7400 | 6.768.100 |
| 12 feb 2024 | 2,9100 | 2,9800 | 2,8800 | 2,9400 | 2,9400 | 4.233.900 |
| 09 feb 2024 | 2,9600 | 2,9800 | 2,9000 | 2,9000 | 2,9000 | 3.762.200 |
| 08 feb 2024 | 2,9900 | 3,0300 | 2,9600 | 2,9800 | 2,9800 | 3.445.000 |
| 07 feb 2024 | 3,1100 | 3,1200 | 3,0200 | 3,0300 | 3,0300 | 2.461.500 |
| 06 feb 2024 | 3,0900 | 3,1400 | 3,0600 | 3,1200 | 3,1200 | 3.701.100 |
| 05 feb 2024 | 3,0800 | 3,1200 | 3,0400 | 3,0700 | 3,0700 | 3.088.800 |
| 02 feb 2024 | 3,0900 | 3,1700 | 3,0400 | 3,1500 | 3,1500 | 4.778.100 |
| 01 feb 2024 | 3,0600 | 3,1900 | 3,0600 | 3,1900 | 3,1900 | 4.481.200 |
| 31 ene 2024 | 3,1200 | 3,1600 | 3,0300 | 3,0300 | 3,0300 | 4.735.500 |
| 30 ene 2024 | 3,1500 | 3,1700 | 3,0600 | 3,1000 | 3,1000 | 3.536.400 |
| 29 ene 2024 | 3,1000 | 3,1500 | 3,0300 | 3,1300 | 3,1300 | 4.317.000 |
| 26 ene 2024 | 3,0900 | 3,1300 | 3,0700 | 3,0700 | 3,0700 | 2.427.300 |
| 25 ene 2024 | 3,1000 | 3,1300 | 3,0600 | 3,0900 | 3,0900 | 4.343.700 |
| 24 ene 2024 | 3,1800 | 3,2200 | 3,0600 | 3,0600 | 3,0600 | 4.494.200 |
| 23 ene 2024 | 3,1300 | 3,1600 | 3,0800 | 3,1100 | 3,1100 | 4.533.300 |
| 22 ene 2024 | 3,0100 | 3,1400 | 2,9500 | 3,0800 | 3,0800 | 8.362.100 |
| 19 ene 2024 | 3,1300 | 3,2200 | 3,0100 | 3,0200 | 3,0200 | 6.285.500 |
| 18 ene 2024 | 3,3600 | 3,4100 | 3,0100 | 3,1300 | 3,1300 | 12.256.700 |
| 17 ene 2024 | 3,5800 | 3,5900 | 3,5000 | 3,5400 | 3,5400 | 4.736.600 |
| 16 ene 2024 | 3,7500 | 3,7600 | 3,6500 | 3,6700 | 3,6700 | 4.153.000 |
| 12 ene 2024 | 3,7600 | 3,9300 | 3,7500 | 3,8000 | 3,8000 | 5.953.100 |
| 11 ene 2024 | 3,7300 | 3,7400 | 3,5400 | 3,6300 | 3,6300 | 7.792.400 |
| 10 ene 2024 | 3,6000 | 3,7300 | 3,5900 | 3,7000 | 3,7000 | 5.034.200 |
| 09 ene 2024 | 3,6400 | 3,6600 | 3,5600 | 3,5700 | 3,5700 | 4.056.100 |
| 08 ene 2024 | 3,5900 | 3,7000 | 3,5500 | 3,6400 | 3,6400 | 3.656.800 |
| 05 ene 2024 | 3,6800 | 3,7600 | 3,6300 | 3,6500 | 3,6500 | 3.429.900 |
| 04 ene 2024 | 3,6200 | 3,6900 | 3,5800 | 3,6800 | 3,6800 | 4.268.400 |
| 03 ene 2024 | 3,6300 | 3,6600 | 3,5700 | 3,6200 | 3,6200 | 6.217.800 |
| 02 ene 2024 | 3,8500 | 3,8800 | 3,7300 | 3,7300 | 3,7300 | 4.130.400 |
| 29 dic 2023 | 3,8400 | 3,9200 | 3,7500 | 3,8600 | 3,8600 | 4.770.200 |
| 28 dic 2023 | 3,9800 | 4,0100 | 3,8900 | 3,8900 | 3,8900 | 3.853.300 |
| 27 dic 2023 | 4,0100 | 4,1100 | 3,9700 | 4,0000 | 4,0000 | 4.162.500 |
| 26 dic 2023 | 3,9800 | 4,0000 | 3,9000 | 3,9800 | 3,9800 | 1.946.400 |
| 22 dic 2023 | 4,0300 | 4,1500 | 3,9600 | 3,9600 | 3,9600 | 5.210.000 |
| 21 dic 2023 | 3,9000 | 4,0000 | 3,8900 | 3,9700 | 3,9700 | 4.683.900 |
| 20 dic 2023 | 4,0000 | 4,0100 | 3,8500 | 3,8600 | 3,8600 | 4.404.700 |
| 19 dic 2023 | 3,9200 | 4,0500 | 3,8300 | 3,9900 | 3,9900 | 5.069.900 |
| 18 dic 2023 | 3,9600 | 3,9800 | 3,8100 | 3,8600 | 3,8600 | 3.777.900 |
| 15 dic 2023 | 3,9100 | 4,0000 | 3,9000 | 3,9400 | 3,9400 | 4.894.100 |
| 14 dic 2023 | 3,9300 | 4,0700 | 3,8900 | 3,9400 | 3,9400 | 6.254.500 |
| 13 dic 2023 | 3,5600 | 3,8600 | 3,5200 | 3,8500 | 3,8500 | 5.597.800 |
| 12 dic 2023 | 3,6800 | 3,6800 | 3,5200 | 3,5400 | 3,5400 | 3.489.400 |
| 11 dic 2023 | 3,5800 | 3,6900 | 3,5200 | 3,6700 | 3,6700 | 4.144.500 |
| 08 dic 2023 | 3,6700 | 3,7200 | 3,5800 | 3,6400 | 3,6400 | 4.240.300 |
| 07 dic 2023 | 3,7500 | 3,7700 | 3,6900 | 3,7400 | 3,7400 | 3.909.000 |
| 06 dic 2023 | 3,8000 | 3,8500 | 3,7000 | 3,7400 | 3,7400 | 4.146.800 |
| 05 dic 2023 | 3,8700 | 3,8700 | 3,7600 | 3,7900 | 3,7900 | 5.816.600 |
| 04 dic 2023 | 3,9500 | 3,9800 | 3,8600 | 3,9200 | 3,9200 | 7.626.000 |
| 01 dic 2023 | 3,9000 | 4,0500 | 3,8100 | 4,0400 | 4,0400 | 7.362.500 |
| *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.