Mercados españoles abiertos en 3 hrs 48 min
S&P 500
4.410,13 +12,19 (+0,28%) Nasdaq
13.855,13 +86,21 (+0,63%) NIKKEI 225
27.113,13 -475,24 (-1,72%) Dólar/Euro
1,1325 -0,0005 (-0,05%) Petróleo Brent
86,81 +0,54 (+0,63%) BTC-EUR
31.876,40 -131,17 (-0,41%)
Fortuna Silver Mines Inc. (FSM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 ene 2022 | 3,6300 | 3,6400 | 3,3500 | 3,5100 | 3,5100 | 5.648.400 |
| 21 ene 2022 | 3,9000 | 3,9400 | 3,6600 | 3,6700 | 3,6700 | 4.444.900 |
| 20 ene 2022 | 4,1000 | 4,1300 | 3,9000 | 3,9000 | 3,9000 | 4.135.300 |
| 19 ene 2022 | 3,7300 | 4,0500 | 3,7200 | 4,0000 | 4,0000 | 6.762.800 |
| 18 ene 2022 | 3,7000 | 3,7800 | 3,6200 | 3,6400 | 3,6400 | 5.191.600 |
| 14 ene 2022 | 3,7900 | 3,7900 | 3,6200 | 3,6600 | 3,6600 | 2.320.100 |
| 13 ene 2022 | 3,8000 | 3,8900 | 3,7400 | 3,7400 | 3,7400 | 1.884.900 |
| 12 ene 2022 | 3,7900 | 3,8400 | 3,7300 | 3,8300 | 3,8300 | 2.735.400 |
| 11 ene 2022 | 3,6500 | 3,7700 | 3,6200 | 3,7600 | 3,7600 | 2.599.400 |
| 10 ene 2022 | 3,5200 | 3,6300 | 3,5100 | 3,6300 | 3,6300 | 3.021.100 |
| 07 ene 2022 | 3,5800 | 3,6300 | 3,5300 | 3,6000 | 3,6000 | 3.090.700 |
| 06 ene 2022 | 3,6300 | 3,6900 | 3,5500 | 3,5500 | 3,5500 | 3.745.500 |
| 05 ene 2022 | 3,9800 | 4,0100 | 3,7200 | 3,7400 | 3,7400 | 4.964.300 |
| 04 ene 2022 | 3,9100 | 3,9800 | 3,8500 | 3,9100 | 3,9100 | 3.862.600 |
| 03 ene 2022 | 3,8700 | 3,9600 | 3,8100 | 3,9200 | 3,9200 | 1.670.800 |
| 31 dic 2021 | 3,9400 | 3,9600 | 3,8600 | 3,9000 | 3,9000 | 2.719.300 |
| 30 dic 2021 | 3,8200 | 3,9600 | 3,8000 | 3,9000 | 3,9000 | 4.218.900 |
| 29 dic 2021 | 3,9000 | 3,9500 | 3,8100 | 3,8200 | 3,8200 | 4.122.000 |
| 28 dic 2021 | 3,9900 | 4,0800 | 3,9400 | 3,9600 | 3,9600 | 2.798.300 |
| 27 dic 2021 | 3,9700 | 4,0800 | 3,9400 | 3,9900 | 3,9900 | 2.666.500 |
| 23 dic 2021 | 3,9500 | 4,0300 | 3,8500 | 3,9900 | 3,9900 | 4.472.200 |
| 22 dic 2021 | 3,8900 | 3,9600 | 3,8200 | 3,9500 | 3,9500 | 3.748.600 |
| 21 dic 2021 | 3,8500 | 3,9200 | 3,7300 | 3,8500 | 3,8500 | 6.543.500 |
| 20 dic 2021 | 3,6400 | 3,8600 | 3,6000 | 3,7900 | 3,7900 | 13.485.200 |
| 17 dic 2021 | 3,3000 | 3,3300 | 3,2100 | 3,2200 | 3,2200 | 7.258.600 |
| 16 dic 2021 | 3,2300 | 3,3300 | 3,1800 | 3,2600 | 3,2600 | 6.801.800 |
| 15 dic 2021 | 3,0800 | 3,0900 | 2,9100 | 3,0600 | 3,0600 | 8.105.700 |
| 14 dic 2021 | 3,1300 | 3,2100 | 3,0800 | 3,0800 | 3,0800 | 4.849.300 |
| 13 dic 2021 | 3,2100 | 3,3200 | 3,1700 | 3,2000 | 3,2000 | 5.821.700 |
| 10 dic 2021 | 3,3000 | 3,3300 | 3,2200 | 3,2400 | 3,2400 | 3.090.400 |
| 09 dic 2021 | 3,3800 | 3,4000 | 3,2700 | 3,2800 | 3,2800 | 5.437.200 |
| 08 dic 2021 | 3,4300 | 3,4800 | 3,3800 | 3,4600 | 3,4600 | 3.727.800 |
| 07 dic 2021 | 3,3800 | 3,5100 | 3,3800 | 3,4400 | 3,4400 | 4.204.600 |
| 06 dic 2021 | 3,2500 | 3,4100 | 3,2100 | 3,4000 | 3,4000 | 4.113.200 |
| 03 dic 2021 | 3,2800 | 3,3000 | 3,1700 | 3,2800 | 3,2800 | 5.363.100 |
| 02 dic 2021 | 3,2500 | 3,2800 | 3,1200 | 3,2600 | 3,2600 | 5.865.200 |
| 01 dic 2021 | 3,5100 | 3,5800 | 3,2500 | 3,2500 | 3,2500 | 4.868.400 |
| 30 nov 2021 | 3,4700 | 3,6400 | 3,3900 | 3,4800 | 3,4800 | 5.234.600 |
| 29 nov 2021 | 3,5300 | 3,5300 | 3,3900 | 3,4800 | 3,4800 | 4.600.200 |
| 26 nov 2021 | 3,6500 | 3,6600 | 3,4300 | 3,5200 | 3,5200 | 4.520.900 |
| 24 nov 2021 | 3,6200 | 3,6900 | 3,5800 | 3,6400 | 3,6400 | 3.190.100 |
| 23 nov 2021 | 3,7200 | 3,7900 | 3,5500 | 3,6600 | 3,6600 | 7.260.600 |
| 22 nov 2021 | 3,7900 | 3,8900 | 3,6300 | 3,8400 | 3,8400 | 5.685.500 |
| 19 nov 2021 | 3,9700 | 4,0000 | 3,8200 | 3,8300 | 3,8300 | 3.344.800 |
| 18 nov 2021 | 4,0100 | 4,0300 | 3,9000 | 3,9600 | 3,9600 | 3.801.200 |
| 17 nov 2021 | 3,9000 | 4,1200 | 3,9000 | 4,0500 | 4,0500 | 7.047.700 |
| 16 nov 2021 | 3,9800 | 4,0600 | 3,8700 | 3,8900 | 3,8900 | 7.725.300 |
| 15 nov 2021 | 3,8900 | 4,0400 | 3,7400 | 4,0000 | 4,0000 | 16.813.200 |
| 12 nov 2021 | 4,5900 | 4,6700 | 3,8100 | 3,8700 | 3,8700 | 35.785.600 |
| 11 nov 2021 | 5,3800 | 5,5200 | 4,8500 | 4,9400 | 4,9400 | 10.287.300 |
| 10 nov 2021 | 5,3600 | 5,5100 | 5,2100 | 5,2500 | 5,2500 | 5.064.800 |
| 09 nov 2021 | 5,1400 | 5,2100 | 5,0300 | 5,2000 | 5,2000 | 2.693.600 |
| 08 nov 2021 | 5,1900 | 5,2000 | 5,1100 | 5,1800 | 5,1800 | 2.981.900 |
| 05 nov 2021 | 4,9500 | 5,0900 | 4,8400 | 5,0900 | 5,0900 | 2.841.000 |
| 04 nov 2021 | 5,0700 | 5,1600 | 4,8400 | 4,8600 | 4,8600 | 3.250.800 |
| 03 nov 2021 | 4,8300 | 4,9600 | 4,7500 | 4,9400 | 4,9400 | 3.271.000 |
| 02 nov 2021 | 4,8900 | 4,9500 | 4,8400 | 4,9200 | 4,9200 | 3.236.400 |
| 01 nov 2021 | 4,8800 | 5,0400 | 4,8300 | 5,0000 | 5,0000 | 2.290.400 |
| 29 oct 2021 | 5,0800 | 5,1000 | 4,8500 | 4,8600 | 4,8600 | 4.532.600 |
| 28 oct 2021 | 5,0900 | 5,1800 | 5,0700 | 5,1400 | 5,1400 | 3.965.600 |
| 27 oct 2021 | 5,0700 | 5,1800 | 5,0100 | 5,1000 | 5,1000 | 2.837.800 |
| 26 oct 2021 | 5,0100 | 5,1000 | 4,9700 | 5,0900 | 5,0900 | 3.357.100 |
| 25 oct 2021 | 5,0000 | 5,1500 | 4,9200 | 5,0800 | 5,0800 | 3.923.800 |
| 22 oct 2021 | 4,9300 | 5,0700 | 4,8400 | 4,9100 | 4,9100 | 5.215.600 |
| 21 oct 2021 | 4,8000 | 4,8700 | 4,7400 | 4,8000 | 4,8000 | 3.304.800 |
| 20 oct 2021 | 4,7400 | 4,9000 | 4,6200 | 4,8100 | 4,8100 | 3.839.600 |
| 19 oct 2021 | 4,7100 | 4,8000 | 4,5600 | 4,6000 | 4,6000 | 3.976.100 |
| 18 oct 2021 | 4,6000 | 4,6200 | 4,4800 | 4,4800 | 4,4800 | 2.736.300 |
| 15 oct 2021 | 4,5200 | 4,6800 | 4,4800 | 4,6000 | 4,6000 | 3.971.000 |
| 14 oct 2021 | 4,6300 | 4,6600 | 4,5300 | 4,6400 | 4,6400 | 3.907.800 |
| 13 oct 2021 | 4,3600 | 4,6000 | 4,3200 | 4,5100 | 4,5100 | 4.353.100 |
| 12 oct 2021 | 4,1600 | 4,3200 | 4,1000 | 4,2700 | 4,2700 | 3.793.800 |
| 11 oct 2021 | 4,1200 | 4,2800 | 4,1200 | 4,1400 | 4,1400 | 2.061.100 |
| 08 oct 2021 | 4,2900 | 4,3400 | 4,1300 | 4,1500 | 4,1500 | 3.394.500 |
| 07 oct 2021 | 4,0000 | 4,2100 | 4,0000 | 4,1000 | 4,1000 | 3.654.000 |
| 06 oct 2021 | 3,8900 | 4,0300 | 3,8500 | 4,0300 | 4,0300 | 2.747.400 |
| 05 oct 2021 | 3,9000 | 3,9400 | 3,7400 | 3,9300 | 3,9300 | 4.227.900 |
| 04 oct 2021 | 3,9400 | 4,0000 | 3,8700 | 3,9400 | 3,9400 | 3.306.000 |
| 01 oct 2021 | 4,0200 | 4,0400 | 3,8800 | 3,9300 | 3,9300 | 2.212.200 |
| 30 sept 2021 | 3,9000 | 4,0800 | 3,8400 | 3,9300 | 3,9300 | 4.127.200 |
| 29 sept 2021 | 4,0500 | 4,0500 | 3,8100 | 3,8400 | 3,8400 | 5.042.000 |
| 28 sept 2021 | 4,0300 | 4,1100 | 3,9900 | 4,0700 | 4,0700 | 2.901.300 |
| 27 sept 2021 | 4,0400 | 4,2200 | 4,0100 | 4,0900 | 4,0900 | 3.349.800 |
| 24 sept 2021 | 4,0000 | 4,1200 | 3,9600 | 4,0300 | 4,0300 | 2.939.500 |
| 23 sept 2021 | 4,1600 | 4,2000 | 4,0200 | 4,0700 | 4,0700 | 2.809.900 |
| 22 sept 2021 | 4,2100 | 4,3300 | 4,1600 | 4,1700 | 4,1700 | 4.370.500 |
| 21 sept 2021 | 4,1800 | 4,3400 | 4,1500 | 4,1500 | 4,1500 | 3.572.900 |
| 20 sept 2021 | 4,1300 | 4,1300 | 3,9900 | 4,1200 | 4,1200 | 4.700.400 |
| 17 sept 2021 | 4,1900 | 4,2600 | 4,1300 | 4,2200 | 4,2200 | 12.503.800 |
| 16 sept 2021 | 4,3500 | 4,3600 | 4,0900 | 4,2400 | 4,2400 | 7.590.500 |
| 15 sept 2021 | 4,4800 | 4,6400 | 4,4300 | 4,5300 | 4,5300 | 3.578.500 |
| 14 sept 2021 | 4,6100 | 4,6400 | 4,4600 | 4,5400 | 4,5400 | 4.814.000 |
| 13 sept 2021 | 4,2300 | 4,6600 | 4,2000 | 4,5700 | 4,5700 | 9.229.900 |
| 10 sept 2021 | 4,2000 | 4,2800 | 4,1600 | 4,2000 | 4,2000 | 4.314.800 |
| 09 sept 2021 | 4,3500 | 4,3700 | 4,2000 | 4,2200 | 4,2200 | 3.708.400 |
| 08 sept 2021 | 4,3700 | 4,4200 | 4,2800 | 4,3300 | 4,3300 | 3.247.900 |
| 07 sept 2021 | 4,4800 | 4,5900 | 4,3800 | 4,3900 | 4,3900 | 4.339.900 |
| 03 sept 2021 | 4,5400 | 4,6800 | 4,5100 | 4,5700 | 4,5700 | 3.722.800 |
| 02 sept 2021 | 4,3800 | 4,4500 | 4,3400 | 4,4000 | 4,4000 | 2.600.200 |
| 01 sept 2021 | 4,4200 | 4,4700 | 4,3500 | 4,3900 | 4,3900 | 3.535.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
