Mercados españoles cerrados en 2 hrs 49 min

Fortuna Silver Mines Inc. (FSM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,9700-0,0700 (-2,30%)
Al cierre: 04:00PM EDT
2,9000 -0,07 (-2,36%)
Antes de la apertura: 08:23AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 jun 20223,10003,11002,90002,97002,97003.835.900
28 jun 20223,22003,25003,02003,04003,04004.157.500
27 jun 20223,18003,22003,12003,21003,21004.294.500
24 jun 20223,02003,18002,97003,14003,14004.269.500
23 jun 20223,11003,18002,93003,00003,00005.091.400
22 jun 20223,19003,27003,11003,12003,12004.083.700
21 jun 20223,14003,31003,06003,22003,22005.572.000
17 jun 20223,19003,19003,04003,07003,07006.225.600
16 jun 20223,12003,27003,05003,20003,20007.088.100
15 jun 20223,12003,28003,09003,20003,20006.559.600
14 jun 20223,26003,26002,99003,08003,08007.366.800
13 jun 20223,43003,49003,21003,22003,22006.800.500
10 jun 20223,30003,70003,26003,65003,65007.860.600
09 jun 20223,55003,55003,40003,40003,40004.106.000
08 jun 20223,56003,62003,47003,58003,58004.944.900
07 jun 20223,48003,57003,44003,53003,53003.528.900
06 jun 20223,61003,68003,44003,49003,49004.751.600
03 jun 20223,65003,69003,52003,52003,52005.907.700
02 jun 20223,45003,74003,45003,68003,68006.004.600
01 jun 20223,34003,44003,32003,40003,40004.881.000
31 may 20223,40003,50003,25003,27003,27004.555.400
27 may 20223,50003,54003,43003,48003,48003.081.000
26 may 20223,39003,49003,37003,45003,45003.197.600
25 may 20223,36003,42003,31003,42003,42003.786.300
24 may 20223,41003,47003,35003,42003,42004.911.000
23 may 20223,50003,51003,33003,38003,38004.313.200
20 may 20223,42003,43003,30003,40003,40006.352.500
19 may 20223,19003,48003,17003,40003,40007.781.000
18 may 20223,15003,21003,06003,08003,08004.680.500
17 may 20223,16003,25003,11003,21003,21005.828.500
16 may 20223,05003,09002,99003,08003,08006.056.400
13 may 20222,76003,07002,74003,04003,04008.579.200
12 may 20222,84002,94002,66002,73002,73009.473.200
11 may 20223,00003,12002,86002,90002,90006.685.900
10 may 20223,09003,13002,86002,92002,92008.762.200
09 may 20223,18003,23002,99002,99002,99009.569.100
06 may 20223,32003,37003,26003,27003,27005.315.500
05 may 20223,68003,71003,31003,35003,35007.358.400
04 may 20223,55003,67003,47003,66003,66004.946.900
03 may 20223,41003,60003,41003,57003,57004.065.600
02 may 20223,38003,43003,27003,41003,41006.250.500
29 abr 20223,60003,66003,48003,48003,48004.412.700
28 abr 20223,44003,57003,37003,56003,56005.965.500
27 abr 20223,47003,50003,36003,37003,37005.259.300
26 abr 20223,62003,66003,46003,46003,46004.976.400
25 abr 20223,67003,70003,48003,63003,63007.795.100
22 abr 20223,92003,96003,76003,79003,79007.295.000
21 abr 20224,21004,21003,93004,00004,00006.847.900
20 abr 20224,17004,28004,12004,24004,24003.614.400
19 abr 20224,30004,33004,18004,22004,22004.741.200
18 abr 20224,55004,56004,33004,35004,35006.330.400
14 abr 20224,38004,49004,33004,45004,45004.851.300
13 abr 20224,27004,46004,27004,40004,40006.584.700
12 abr 20224,19004,32004,13004,23004,23006.818.500
11 abr 20224,18004,20004,03004,12004,12005.277.300
08 abr 20223,90004,11003,87004,09004,09004.807.100
07 abr 20223,85003,93003,78003,90003,90004.164.100
06 abr 20223,82003,88003,73003,80003,80005.410.700
05 abr 20223,98004,09003,80003,81003,81005.967.400
04 abr 20223,98004,02003,90003,99003,99005.294.800
01 abr 20223,76003,97003,76003,96003,96005.079.100
31 mar 20223,85003,94003,80003,81003,81003.767.900
30 mar 20223,84003,98003,81003,84003,84004.491.100
29 mar 20223,62003,84003,58003,83003,83006.003.600
28 mar 20223,75003,82003,68003,70003,70007.452.400
25 mar 20223,90003,91003,79003,84003,84008.861.000
24 mar 20224,11004,15003,87003,90003,900012.055.000
23 mar 20224,18004,21004,08004,17004,17005.074.100
22 mar 20224,22004,23004,06004,13004,13005.157.100
21 mar 20224,18004,34004,18004,22004,22005.894.000
18 mar 20224,15004,23004,05004,18004,18008.378.900
17 mar 20224,29004,41004,19004,19004,19007.299.800
16 mar 20224,15004,21004,03004,20004,20005.919.900
15 mar 20223,84004,20003,82004,15004,15007.195.300
14 mar 20224,15004,18003,92004,00004,00007.654.300
11 mar 20224,22004,38004,18004,27004,27005.803.800
10 mar 20224,30004,44004,28004,38004,38006.936.300
09 mar 20224,17004,32004,07004,29004,29008.682.000
08 mar 20224,30004,68004,23004,35004,350016.740.000
07 mar 20224,10004,27004,01004,16004,16008.132.600
04 mar 20224,04004,12004,00004,07004,07005.533.900
03 mar 20224,02004,08003,93004,03004,03005.151.000
02 mar 20223,99004,02003,89003,99003,99006.041.300
01 mar 20223,73004,09003,73004,09004,09007.911.900
28 feb 20223,74003,77003,66003,70003,70005.554.300
25 feb 20223,64003,69003,52003,69003,69005.525.200
24 feb 20223,96003,98003,60003,70003,700010.342.500
23 feb 20223,57003,84003,57003,76003,76006.216.000
22 feb 20223,67003,69003,52003,54003,54005.696.800
18 feb 20223,81003,81003,61003,63003,63003.531.000
17 feb 20223,80003,84003,73003,80003,80004.804.900
16 feb 20223,70003,76003,64003,73003,73003.177.200
15 feb 20223,54003,69003,45003,66003,66003.654.300
14 feb 20223,65003,73003,62003,66003,66004.468.600
11 feb 20223,39003,63003,37003,59003,59006.470.900
10 feb 20223,39003,59003,34003,36003,36006.053.100
09 feb 20223,52003,55003,45003,48003,48002.911.600
08 feb 20223,50003,52003,41003,52003,52002.980.200
07 feb 20223,27003,54003,27003,50003,50003.541.500
04 feb 20223,22003,31003,20003,24003,24005.611.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...