Mercados españoles cerrados en 2 hrs 52 min
IBEX 35
10.265,10 +26,70 (+0,26%) Euro Stoxx 50
4.479,06 +26,29 (+0,59%) Dólar/Euro
1,0789 -0,0014 (-0,13%) Petróleo Brent
76,54 -0,66 (-0,85%) Oro
2.046,00 +9,70 (+0,48%) Bitcoin EUR
40.836,64 +1.993,02 (+5,13%)
Fortuna Silver Mines Inc. (FSM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30 nov 2023 | 3,9600 | 3,9600 | 3,8500 | 3,9000 | 3,9000 | 5.093.100 |
| 29 nov 2023 | 3,9600 | 3,9800 | 3,9000 | 3,9500 | 3,9500 | 5.505.300 |
| 28 nov 2023 | 3,8300 | 3,9500 | 3,7900 | 3,9400 | 3,9400 | 6.137.500 |
| 27 nov 2023 | 3,7700 | 3,8500 | 3,7100 | 3,7700 | 3,7700 | 6.722.700 |
| 24 nov 2023 | 3,6600 | 3,7500 | 3,6600 | 3,6900 | 3,6900 | 2.587.700 |
| 22 nov 2023 | 3,6600 | 3,6900 | 3,5900 | 3,6500 | 3,6500 | 3.968.000 |
| 21 nov 2023 | 3,6000 | 3,7300 | 3,5700 | 3,6500 | 3,6500 | 6.108.200 |
| 20 nov 2023 | 3,5000 | 3,5500 | 3,4200 | 3,5400 | 3,5400 | 4.074.500 |
| 17 nov 2023 | 3,5900 | 3,6300 | 3,4900 | 3,5600 | 3,5600 | 4.928.500 |
| 16 nov 2023 | 3,3700 | 3,6100 | 3,3600 | 3,5200 | 3,5200 | 8.943.100 |
| 15 nov 2023 | 3,3500 | 3,4000 | 3,2800 | 3,3800 | 3,3800 | 5.029.500 |
| 14 nov 2023 | 3,1400 | 3,3800 | 3,1100 | 3,3700 | 3,3700 | 6.315.500 |
| 13 nov 2023 | 2,9800 | 3,0900 | 2,9700 | 3,0400 | 3,0400 | 3.352.200 |
| 10 nov 2023 | 2,9800 | 3,0000 | 2,9200 | 2,9900 | 2,9900 | 4.179.800 |
| 09 nov 2023 | 2,9700 | 3,1500 | 2,9200 | 2,9900 | 2,9900 | 6.454.600 |
| 08 nov 2023 | 3,1200 | 3,1300 | 2,9200 | 2,9400 | 2,9400 | 8.717.500 |
| 07 nov 2023 | 2,9000 | 2,9000 | 2,7700 | 2,8900 | 2,8900 | 4.511.700 |
| 06 nov 2023 | 3,0300 | 3,0300 | 2,9100 | 2,9100 | 2,9100 | 2.984.900 |
| 03 nov 2023 | 2,8800 | 3,0600 | 2,8800 | 3,0200 | 3,0200 | 4.834.700 |
| 02 nov 2023 | 2,8500 | 2,8500 | 2,7700 | 2,8400 | 2,8400 | 3.474.200 |
| 01 nov 2023 | 2,8600 | 2,8700 | 2,7300 | 2,8000 | 2,8000 | 3.945.000 |
| 31 oct 2023 | 2,8900 | 2,9500 | 2,8000 | 2,8100 | 2,8100 | 3.517.100 |
| 30 oct 2023 | 2,9900 | 3,0000 | 2,8600 | 2,8800 | 2,8800 | 3.571.000 |
| 27 oct 2023 | 2,8400 | 2,8900 | 2,7800 | 2,8900 | 2,8900 | 3.617.700 |
| 26 oct 2023 | 2,8700 | 2,9000 | 2,8000 | 2,8300 | 2,8300 | 4.497.500 |
| 25 oct 2023 | 2,9100 | 2,9800 | 2,8800 | 2,8800 | 2,8800 | 2.782.800 |
| 24 oct 2023 | 2,9400 | 2,9900 | 2,9200 | 2,9400 | 2,9400 | 2.692.200 |
| 23 oct 2023 | 3,0100 | 3,0500 | 2,8800 | 2,9800 | 2,9800 | 3.702.300 |
| 20 oct 2023 | 3,0800 | 3,1600 | 3,0300 | 3,0400 | 3,0400 | 4.574.400 |
| 19 oct 2023 | 3,0400 | 3,0700 | 2,9900 | 3,0500 | 3,0500 | 3.745.800 |
| 18 oct 2023 | 3,0800 | 3,1400 | 3,0200 | 3,0600 | 3,0600 | 5.368.900 |
| 17 oct 2023 | 2,9500 | 3,0500 | 2,9200 | 3,0300 | 3,0300 | 4.101.000 |
| 16 oct 2023 | 2,9300 | 3,0000 | 2,9000 | 2,9500 | 2,9500 | 3.490.900 |
| 13 oct 2023 | 2,9000 | 3,0100 | 2,8900 | 2,9400 | 2,9400 | 5.655.200 |
| 12 oct 2023 | 2,9000 | 2,9300 | 2,7400 | 2,7800 | 2,7800 | 3.684.700 |
| 11 oct 2023 | 2,8700 | 2,9000 | 2,8200 | 2,8900 | 2,8900 | 4.006.300 |
| 10 oct 2023 | 2,8500 | 2,8900 | 2,8000 | 2,8300 | 2,8300 | 2.300.100 |
| 09 oct 2023 | 2,8700 | 2,8900 | 2,8200 | 2,8400 | 2,8400 | 1.765.800 |
| 06 oct 2023 | 2,7600 | 2,8500 | 2,7500 | 2,8100 | 2,8100 | 2.876.100 |
| 05 oct 2023 | 2,6700 | 2,8000 | 2,6600 | 2,7400 | 2,7400 | 2.833.900 |
| 04 oct 2023 | 2,6900 | 2,6900 | 2,5800 | 2,6400 | 2,6400 | 2.723.900 |
| 03 oct 2023 | 2,6000 | 2,6900 | 2,6000 | 2,6700 | 2,6700 | 2.386.700 |
| 02 oct 2023 | 2,6800 | 2,6900 | 2,6000 | 2,6400 | 2,6400 | 2.132.100 |
| 29 sept 2023 | 2,8200 | 2,8400 | 2,6700 | 2,7200 | 2,7200 | 2.663.900 |
| 28 sept 2023 | 2,6700 | 2,7400 | 2,6600 | 2,7300 | 2,7300 | 2.744.000 |
| 27 sept 2023 | 2,6800 | 2,7600 | 2,6300 | 2,6700 | 2,6700 | 2.530.500 |
| 26 sept 2023 | 2,8000 | 2,8000 | 2,6800 | 2,6900 | 2,6900 | 2.597.300 |
| 25 sept 2023 | 2,8600 | 2,8600 | 2,8000 | 2,8100 | 2,8100 | 2.327.800 |
| 22 sept 2023 | 2,9200 | 2,9400 | 2,8400 | 2,8500 | 2,8500 | 1.664.200 |
| 21 sept 2023 | 2,8700 | 2,9100 | 2,8400 | 2,8800 | 2,8800 | 2.300.900 |
| 20 sept 2023 | 2,9500 | 3,0100 | 2,9200 | 2,9300 | 2,9300 | 2.284.100 |
| 19 sept 2023 | 3,0000 | 3,0400 | 2,9300 | 2,9400 | 2,9400 | 1.743.100 |
| 18 sept 2023 | 3,0300 | 3,0500 | 2,9800 | 3,0000 | 3,0000 | 1.635.200 |
| 15 sept 2023 | 2,9800 | 3,0700 | 2,9800 | 3,0200 | 3,0200 | 3.100.200 |
| 14 sept 2023 | 2,8600 | 2,9800 | 2,8500 | 2,9300 | 2,9300 | 2.596.200 |
| 13 sept 2023 | 2,8000 | 2,8900 | 2,8000 | 2,8800 | 2,8800 | 2.523.500 |
| 12 sept 2023 | 2,7700 | 2,8700 | 2,7500 | 2,8000 | 2,8000 | 1.479.500 |
| 11 sept 2023 | 2,8000 | 2,8700 | 2,8000 | 2,8000 | 2,8000 | 1.513.900 |
| 08 sept 2023 | 2,8100 | 2,8600 | 2,7800 | 2,7800 | 2,7800 | 1.655.900 |
| 07 sept 2023 | 2,8300 | 2,8400 | 2,7700 | 2,7800 | 2,7800 | 1.225.300 |
| 06 sept 2023 | 2,8700 | 2,9000 | 2,8100 | 2,8300 | 2,8300 | 2.249.100 |
| 05 sept 2023 | 2,9300 | 2,9700 | 2,8700 | 2,8800 | 2,8800 | 1.973.500 |
| 01 sept 2023 | 3,1400 | 3,1700 | 2,9900 | 2,9900 | 2,9900 | 2.386.800 |
| 31 ago 2023 | 3,1200 | 3,1500 | 3,0700 | 3,1000 | 3,1000 | 1.711.900 |
| 30 ago 2023 | 3,1900 | 3,2200 | 3,1100 | 3,1400 | 3,1400 | 2.771.300 |
| 29 ago 2023 | 3,0700 | 3,1600 | 3,0300 | 3,1500 | 3,1500 | 3.337.400 |
| 28 ago 2023 | 2,9900 | 3,1200 | 2,9700 | 3,0600 | 3,0600 | 3.043.800 |
| 25 ago 2023 | 3,0100 | 3,0600 | 2,9400 | 2,9800 | 2,9800 | 1.991.300 |
| 24 ago 2023 | 3,0000 | 3,0900 | 2,9600 | 3,0300 | 3,0300 | 2.639.500 |
| 23 ago 2023 | 2,9100 | 3,0600 | 2,9100 | 3,0200 | 3,0200 | 2.504.300 |
| 22 ago 2023 | 2,9400 | 2,9400 | 2,8600 | 2,9100 | 2,9100 | 2.199.000 |
| 21 ago 2023 | 2,8900 | 2,9400 | 2,8500 | 2,9200 | 2,9200 | 2.306.500 |
| 18 ago 2023 | 2,8700 | 2,8700 | 2,8100 | 2,8600 | 2,8600 | 2.399.600 |
| 17 ago 2023 | 2,8600 | 2,9000 | 2,8300 | 2,8500 | 2,8500 | 2.764.000 |
| 16 ago 2023 | 2,9600 | 2,9600 | 2,8400 | 2,8400 | 2,8400 | 2.858.800 |
| 15 ago 2023 | 2,9700 | 3,0200 | 2,9300 | 2,9300 | 2,9300 | 3.376.500 |
| 14 ago 2023 | 3,0000 | 3,0100 | 2,9300 | 2,9900 | 2,9900 | 3.424.700 |
| 11 ago 2023 | 2,9600 | 3,0400 | 2,9300 | 3,0000 | 3,0000 | 2.650.700 |
| 10 ago 2023 | 3,1800 | 3,2400 | 2,8800 | 2,9100 | 2,9100 | 6.573.500 |
| 09 ago 2023 | 3,2700 | 3,3200 | 3,2500 | 3,2800 | 3,2800 | 1.950.800 |
| 08 ago 2023 | 3,2500 | 3,3100 | 3,2100 | 3,3000 | 3,3000 | 2.504.100 |
| 07 ago 2023 | 3,3100 | 3,3200 | 3,2500 | 3,2900 | 3,2900 | 1.764.900 |
| 04 ago 2023 | 3,3100 | 3,4100 | 3,3000 | 3,3400 | 3,3400 | 2.478.400 |
| 03 ago 2023 | 3,2600 | 3,3000 | 3,2300 | 3,2700 | 3,2700 | 2.684.600 |
| 02 ago 2023 | 3,3900 | 3,3900 | 3,2500 | 3,3100 | 3,3100 | 3.212.200 |
| 01 ago 2023 | 3,4600 | 3,4800 | 3,3800 | 3,4000 | 3,4000 | 1.929.800 |
| 31 jul 2023 | 3,4900 | 3,5900 | 3,4800 | 3,5500 | 3,5500 | 2.184.300 |
| 28 jul 2023 | 3,5000 | 3,5100 | 3,4300 | 3,4600 | 3,4600 | 1.345.800 |
| 27 jul 2023 | 3,6100 | 3,6100 | 3,4400 | 3,4400 | 3,4400 | 3.295.900 |
| 26 jul 2023 | 3,6500 | 3,6700 | 3,6000 | 3,6600 | 3,6600 | 1.864.500 |
| 25 jul 2023 | 3,5900 | 3,6600 | 3,5800 | 3,6500 | 3,6500 | 1.697.400 |
| 24 jul 2023 | 3,6100 | 3,6500 | 3,5500 | 3,5700 | 3,5700 | 2.278.300 |
| 21 jul 2023 | 3,6900 | 3,7400 | 3,6300 | 3,6500 | 3,6500 | 2.130.300 |
| 20 jul 2023 | 3,7900 | 3,8500 | 3,7100 | 3,7100 | 3,7100 | 2.473.100 |
| 19 jul 2023 | 3,8300 | 3,9000 | 3,8100 | 3,8400 | 3,8400 | 3.642.000 |
| 18 jul 2023 | 3,7100 | 3,8700 | 3,6900 | 3,8500 | 3,8500 | 4.888.900 |
| 17 jul 2023 | 3,5500 | 3,7100 | 3,4700 | 3,6900 | 3,6900 | 3.765.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.