Mercados españoles cerrados en 2 hrs 49 min
IBEX 35
8.030,70 -157,30 (-1,92%) Euro Stoxx 50
3.432,15 -82,17 (-2,34%) Dólar/Euro
1,0397 -0,0047 (-0,45%) Petróleo Brent
115,24 -1,02 (-0,88%) Oro
1.804,10 -13,40 (-0,74%) BTC-EUR
18.481,75 -922,74 (-4,76%)
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:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 jun 2022 | 3,1000 | 3,1100 | 2,9000 | 2,9700 | 2,9700 | 3.835.900 |
| 28 jun 2022 | 3,2200 | 3,2500 | 3,0200 | 3,0400 | 3,0400 | 4.157.500 |
| 27 jun 2022 | 3,1800 | 3,2200 | 3,1200 | 3,2100 | 3,2100 | 4.294.500 |
| 24 jun 2022 | 3,0200 | 3,1800 | 2,9700 | 3,1400 | 3,1400 | 4.269.500 |
| 23 jun 2022 | 3,1100 | 3,1800 | 2,9300 | 3,0000 | 3,0000 | 5.091.400 |
| 22 jun 2022 | 3,1900 | 3,2700 | 3,1100 | 3,1200 | 3,1200 | 4.083.700 |
| 21 jun 2022 | 3,1400 | 3,3100 | 3,0600 | 3,2200 | 3,2200 | 5.572.000 |
| 17 jun 2022 | 3,1900 | 3,1900 | 3,0400 | 3,0700 | 3,0700 | 6.225.600 |
| 16 jun 2022 | 3,1200 | 3,2700 | 3,0500 | 3,2000 | 3,2000 | 7.088.100 |
| 15 jun 2022 | 3,1200 | 3,2800 | 3,0900 | 3,2000 | 3,2000 | 6.559.600 |
| 14 jun 2022 | 3,2600 | 3,2600 | 2,9900 | 3,0800 | 3,0800 | 7.366.800 |
| 13 jun 2022 | 3,4300 | 3,4900 | 3,2100 | 3,2200 | 3,2200 | 6.800.500 |
| 10 jun 2022 | 3,3000 | 3,7000 | 3,2600 | 3,6500 | 3,6500 | 7.860.600 |
| 09 jun 2022 | 3,5500 | 3,5500 | 3,4000 | 3,4000 | 3,4000 | 4.106.000 |
| 08 jun 2022 | 3,5600 | 3,6200 | 3,4700 | 3,5800 | 3,5800 | 4.944.900 |
| 07 jun 2022 | 3,4800 | 3,5700 | 3,4400 | 3,5300 | 3,5300 | 3.528.900 |
| 06 jun 2022 | 3,6100 | 3,6800 | 3,4400 | 3,4900 | 3,4900 | 4.751.600 |
| 03 jun 2022 | 3,6500 | 3,6900 | 3,5200 | 3,5200 | 3,5200 | 5.907.700 |
| 02 jun 2022 | 3,4500 | 3,7400 | 3,4500 | 3,6800 | 3,6800 | 6.004.600 |
| 01 jun 2022 | 3,3400 | 3,4400 | 3,3200 | 3,4000 | 3,4000 | 4.881.000 |
| 31 may 2022 | 3,4000 | 3,5000 | 3,2500 | 3,2700 | 3,2700 | 4.555.400 |
| 27 may 2022 | 3,5000 | 3,5400 | 3,4300 | 3,4800 | 3,4800 | 3.081.000 |
| 26 may 2022 | 3,3900 | 3,4900 | 3,3700 | 3,4500 | 3,4500 | 3.197.600 |
| 25 may 2022 | 3,3600 | 3,4200 | 3,3100 | 3,4200 | 3,4200 | 3.786.300 |
| 24 may 2022 | 3,4100 | 3,4700 | 3,3500 | 3,4200 | 3,4200 | 4.911.000 |
| 23 may 2022 | 3,5000 | 3,5100 | 3,3300 | 3,3800 | 3,3800 | 4.313.200 |
| 20 may 2022 | 3,4200 | 3,4300 | 3,3000 | 3,4000 | 3,4000 | 6.352.500 |
| 19 may 2022 | 3,1900 | 3,4800 | 3,1700 | 3,4000 | 3,4000 | 7.781.000 |
| 18 may 2022 | 3,1500 | 3,2100 | 3,0600 | 3,0800 | 3,0800 | 4.680.500 |
| 17 may 2022 | 3,1600 | 3,2500 | 3,1100 | 3,2100 | 3,2100 | 5.828.500 |
| 16 may 2022 | 3,0500 | 3,0900 | 2,9900 | 3,0800 | 3,0800 | 6.056.400 |
| 13 may 2022 | 2,7600 | 3,0700 | 2,7400 | 3,0400 | 3,0400 | 8.579.200 |
| 12 may 2022 | 2,8400 | 2,9400 | 2,6600 | 2,7300 | 2,7300 | 9.473.200 |
| 11 may 2022 | 3,0000 | 3,1200 | 2,8600 | 2,9000 | 2,9000 | 6.685.900 |
| 10 may 2022 | 3,0900 | 3,1300 | 2,8600 | 2,9200 | 2,9200 | 8.762.200 |
| 09 may 2022 | 3,1800 | 3,2300 | 2,9900 | 2,9900 | 2,9900 | 9.569.100 |
| 06 may 2022 | 3,3200 | 3,3700 | 3,2600 | 3,2700 | 3,2700 | 5.315.500 |
| 05 may 2022 | 3,6800 | 3,7100 | 3,3100 | 3,3500 | 3,3500 | 7.358.400 |
| 04 may 2022 | 3,5500 | 3,6700 | 3,4700 | 3,6600 | 3,6600 | 4.946.900 |
| 03 may 2022 | 3,4100 | 3,6000 | 3,4100 | 3,5700 | 3,5700 | 4.065.600 |
| 02 may 2022 | 3,3800 | 3,4300 | 3,2700 | 3,4100 | 3,4100 | 6.250.500 |
| 29 abr 2022 | 3,6000 | 3,6600 | 3,4800 | 3,4800 | 3,4800 | 4.412.700 |
| 28 abr 2022 | 3,4400 | 3,5700 | 3,3700 | 3,5600 | 3,5600 | 5.965.500 |
| 27 abr 2022 | 3,4700 | 3,5000 | 3,3600 | 3,3700 | 3,3700 | 5.259.300 |
| 26 abr 2022 | 3,6200 | 3,6600 | 3,4600 | 3,4600 | 3,4600 | 4.976.400 |
| 25 abr 2022 | 3,6700 | 3,7000 | 3,4800 | 3,6300 | 3,6300 | 7.795.100 |
| 22 abr 2022 | 3,9200 | 3,9600 | 3,7600 | 3,7900 | 3,7900 | 7.295.000 |
| 21 abr 2022 | 4,2100 | 4,2100 | 3,9300 | 4,0000 | 4,0000 | 6.847.900 |
| 20 abr 2022 | 4,1700 | 4,2800 | 4,1200 | 4,2400 | 4,2400 | 3.614.400 |
| 19 abr 2022 | 4,3000 | 4,3300 | 4,1800 | 4,2200 | 4,2200 | 4.741.200 |
| 18 abr 2022 | 4,5500 | 4,5600 | 4,3300 | 4,3500 | 4,3500 | 6.330.400 |
| 14 abr 2022 | 4,3800 | 4,4900 | 4,3300 | 4,4500 | 4,4500 | 4.851.300 |
| 13 abr 2022 | 4,2700 | 4,4600 | 4,2700 | 4,4000 | 4,4000 | 6.584.700 |
| 12 abr 2022 | 4,1900 | 4,3200 | 4,1300 | 4,2300 | 4,2300 | 6.818.500 |
| 11 abr 2022 | 4,1800 | 4,2000 | 4,0300 | 4,1200 | 4,1200 | 5.277.300 |
| 08 abr 2022 | 3,9000 | 4,1100 | 3,8700 | 4,0900 | 4,0900 | 4.807.100 |
| 07 abr 2022 | 3,8500 | 3,9300 | 3,7800 | 3,9000 | 3,9000 | 4.164.100 |
| 06 abr 2022 | 3,8200 | 3,8800 | 3,7300 | 3,8000 | 3,8000 | 5.410.700 |
| 05 abr 2022 | 3,9800 | 4,0900 | 3,8000 | 3,8100 | 3,8100 | 5.967.400 |
| 04 abr 2022 | 3,9800 | 4,0200 | 3,9000 | 3,9900 | 3,9900 | 5.294.800 |
| 01 abr 2022 | 3,7600 | 3,9700 | 3,7600 | 3,9600 | 3,9600 | 5.079.100 |
| 31 mar 2022 | 3,8500 | 3,9400 | 3,8000 | 3,8100 | 3,8100 | 3.767.900 |
| 30 mar 2022 | 3,8400 | 3,9800 | 3,8100 | 3,8400 | 3,8400 | 4.491.100 |
| 29 mar 2022 | 3,6200 | 3,8400 | 3,5800 | 3,8300 | 3,8300 | 6.003.600 |
| 28 mar 2022 | 3,7500 | 3,8200 | 3,6800 | 3,7000 | 3,7000 | 7.452.400 |
| 25 mar 2022 | 3,9000 | 3,9100 | 3,7900 | 3,8400 | 3,8400 | 8.861.000 |
| 24 mar 2022 | 4,1100 | 4,1500 | 3,8700 | 3,9000 | 3,9000 | 12.055.000 |
| 23 mar 2022 | 4,1800 | 4,2100 | 4,0800 | 4,1700 | 4,1700 | 5.074.100 |
| 22 mar 2022 | 4,2200 | 4,2300 | 4,0600 | 4,1300 | 4,1300 | 5.157.100 |
| 21 mar 2022 | 4,1800 | 4,3400 | 4,1800 | 4,2200 | 4,2200 | 5.894.000 |
| 18 mar 2022 | 4,1500 | 4,2300 | 4,0500 | 4,1800 | 4,1800 | 8.378.900 |
| 17 mar 2022 | 4,2900 | 4,4100 | 4,1900 | 4,1900 | 4,1900 | 7.299.800 |
| 16 mar 2022 | 4,1500 | 4,2100 | 4,0300 | 4,2000 | 4,2000 | 5.919.900 |
| 15 mar 2022 | 3,8400 | 4,2000 | 3,8200 | 4,1500 | 4,1500 | 7.195.300 |
| 14 mar 2022 | 4,1500 | 4,1800 | 3,9200 | 4,0000 | 4,0000 | 7.654.300 |
| 11 mar 2022 | 4,2200 | 4,3800 | 4,1800 | 4,2700 | 4,2700 | 5.803.800 |
| 10 mar 2022 | 4,3000 | 4,4400 | 4,2800 | 4,3800 | 4,3800 | 6.936.300 |
| 09 mar 2022 | 4,1700 | 4,3200 | 4,0700 | 4,2900 | 4,2900 | 8.682.000 |
| 08 mar 2022 | 4,3000 | 4,6800 | 4,2300 | 4,3500 | 4,3500 | 16.740.000 |
| 07 mar 2022 | 4,1000 | 4,2700 | 4,0100 | 4,1600 | 4,1600 | 8.132.600 |
| 04 mar 2022 | 4,0400 | 4,1200 | 4,0000 | 4,0700 | 4,0700 | 5.533.900 |
| 03 mar 2022 | 4,0200 | 4,0800 | 3,9300 | 4,0300 | 4,0300 | 5.151.000 |
| 02 mar 2022 | 3,9900 | 4,0200 | 3,8900 | 3,9900 | 3,9900 | 6.041.300 |
| 01 mar 2022 | 3,7300 | 4,0900 | 3,7300 | 4,0900 | 4,0900 | 7.911.900 |
| 28 feb 2022 | 3,7400 | 3,7700 | 3,6600 | 3,7000 | 3,7000 | 5.554.300 |
| 25 feb 2022 | 3,6400 | 3,6900 | 3,5200 | 3,6900 | 3,6900 | 5.525.200 |
| 24 feb 2022 | 3,9600 | 3,9800 | 3,6000 | 3,7000 | 3,7000 | 10.342.500 |
| 23 feb 2022 | 3,5700 | 3,8400 | 3,5700 | 3,7600 | 3,7600 | 6.216.000 |
| 22 feb 2022 | 3,6700 | 3,6900 | 3,5200 | 3,5400 | 3,5400 | 5.696.800 |
| 18 feb 2022 | 3,8100 | 3,8100 | 3,6100 | 3,6300 | 3,6300 | 3.531.000 |
| 17 feb 2022 | 3,8000 | 3,8400 | 3,7300 | 3,8000 | 3,8000 | 4.804.900 |
| 16 feb 2022 | 3,7000 | 3,7600 | 3,6400 | 3,7300 | 3,7300 | 3.177.200 |
| 15 feb 2022 | 3,5400 | 3,6900 | 3,4500 | 3,6600 | 3,6600 | 3.654.300 |
| 14 feb 2022 | 3,6500 | 3,7300 | 3,6200 | 3,6600 | 3,6600 | 4.468.600 |
| 11 feb 2022 | 3,3900 | 3,6300 | 3,3700 | 3,5900 | 3,5900 | 6.470.900 |
| 10 feb 2022 | 3,3900 | 3,5900 | 3,3400 | 3,3600 | 3,3600 | 6.053.100 |
| 09 feb 2022 | 3,5200 | 3,5500 | 3,4500 | 3,4800 | 3,4800 | 2.911.600 |
| 08 feb 2022 | 3,5000 | 3,5200 | 3,4100 | 3,5200 | 3,5200 | 2.980.200 |
| 07 feb 2022 | 3,2700 | 3,5400 | 3,2700 | 3,5000 | 3,5000 | 3.541.500 |
| 04 feb 2022 | 3,2200 | 3,3100 | 3,2000 | 3,2400 | 3,2400 | 5.611.100 |
| *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.
