Mercados españoles cerrados en 2 hrs 52 min

Fortuna Silver Mines Inc. (FSM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,7900-0,1300 (-3,32%)
Al cierre: 04:00PM EST
3,8199 +0,03 (+0,79%)
Antes de la apertura: 08:25AM EST
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 20233,87003,87003,76003,79003,79005.816.600
04 dic 20233,95003,98003,86003,92003,92007.626.000
01 dic 20233,90004,05003,81004,04004,04007.362.500
30 nov 20233,96003,96003,85003,90003,90005.093.100
29 nov 20233,96003,98003,90003,95003,95005.505.300
28 nov 20233,83003,95003,79003,94003,94006.137.500
27 nov 20233,77003,85003,71003,77003,77006.722.700
24 nov 20233,66003,75003,66003,69003,69002.587.700
22 nov 20233,66003,69003,59003,65003,65003.968.000
21 nov 20233,60003,73003,57003,65003,65006.108.200
20 nov 20233,50003,55003,42003,54003,54004.074.500
17 nov 20233,59003,63003,49003,56003,56004.928.500
16 nov 20233,37003,61003,36003,52003,52008.943.100
15 nov 20233,35003,40003,28003,38003,38005.029.500
14 nov 20233,14003,38003,11003,37003,37006.315.500
13 nov 20232,98003,09002,97003,04003,04003.352.200
10 nov 20232,98003,00002,92002,99002,99004.179.800
09 nov 20232,97003,15002,92002,99002,99006.454.600
08 nov 20233,12003,13002,92002,94002,94008.717.500
07 nov 20232,90002,90002,77002,89002,89004.511.700
06 nov 20233,03003,03002,91002,91002,91002.984.900
03 nov 20232,88003,06002,88003,02003,02004.834.700
02 nov 20232,85002,85002,77002,84002,84003.474.200
01 nov 20232,86002,87002,73002,80002,80003.945.000
31 oct 20232,89002,95002,80002,81002,81003.517.100
30 oct 20232,99003,00002,86002,88002,88003.571.000
27 oct 20232,84002,89002,78002,89002,89003.617.700
26 oct 20232,87002,90002,80002,83002,83004.497.500
25 oct 20232,91002,98002,88002,88002,88002.782.800
24 oct 20232,94002,99002,92002,94002,94002.692.200
23 oct 20233,01003,05002,88002,98002,98003.702.300
20 oct 20233,08003,16003,03003,04003,04004.574.400
19 oct 20233,04003,07002,99003,05003,05003.745.800
18 oct 20233,08003,14003,02003,06003,06005.368.900
17 oct 20232,95003,05002,92003,03003,03004.101.000
16 oct 20232,93003,00002,90002,95002,95003.490.900
13 oct 20232,90003,01002,89002,94002,94005.655.200
12 oct 20232,90002,93002,74002,78002,78003.684.700
11 oct 20232,87002,90002,82002,89002,89004.006.300
10 oct 20232,85002,89002,80002,83002,83002.300.100
09 oct 20232,87002,89002,82002,84002,84001.765.800
06 oct 20232,76002,85002,75002,81002,81002.876.100
05 oct 20232,67002,80002,66002,74002,74002.833.900
04 oct 20232,69002,69002,58002,64002,64002.723.900
03 oct 20232,60002,69002,60002,67002,67002.386.700
02 oct 20232,68002,69002,60002,64002,64002.132.100
29 sept 20232,82002,84002,67002,72002,72002.663.900
28 sept 20232,67002,74002,66002,73002,73002.744.000
27 sept 20232,68002,76002,63002,67002,67002.530.500
26 sept 20232,80002,80002,68002,69002,69002.597.300
25 sept 20232,86002,86002,80002,81002,81002.327.800
22 sept 20232,92002,94002,84002,85002,85001.664.200
21 sept 20232,87002,91002,84002,88002,88002.300.900
20 sept 20232,95003,01002,92002,93002,93002.284.100
19 sept 20233,00003,04002,93002,94002,94001.743.100
18 sept 20233,03003,05002,98003,00003,00001.635.200
15 sept 20232,98003,07002,98003,02003,02003.100.200
14 sept 20232,86002,98002,85002,93002,93002.596.200
13 sept 20232,80002,89002,80002,88002,88002.523.500
12 sept 20232,77002,87002,75002,80002,80001.479.500
11 sept 20232,80002,87002,80002,80002,80001.513.900
08 sept 20232,81002,86002,78002,78002,78001.655.900
07 sept 20232,83002,84002,77002,78002,78001.225.300
06 sept 20232,87002,90002,81002,83002,83002.249.100
05 sept 20232,93002,97002,87002,88002,88001.973.500
01 sept 20233,14003,17002,99002,99002,99002.386.800
31 ago 20233,12003,15003,07003,10003,10001.711.900
30 ago 20233,19003,22003,11003,14003,14002.771.300
29 ago 20233,07003,16003,03003,15003,15003.337.400
28 ago 20232,99003,12002,97003,06003,06003.043.800
25 ago 20233,01003,06002,94002,98002,98001.991.300
24 ago 20233,00003,09002,96003,03003,03002.639.500
23 ago 20232,91003,06002,91003,02003,02002.504.300
22 ago 20232,94002,94002,86002,91002,91002.199.000
21 ago 20232,89002,94002,85002,92002,92002.306.500
18 ago 20232,87002,87002,81002,86002,86002.399.600
17 ago 20232,86002,90002,83002,85002,85002.764.000
16 ago 20232,96002,96002,84002,84002,84002.858.800
15 ago 20232,97003,02002,93002,93002,93003.376.500
14 ago 20233,00003,01002,93002,99002,99003.424.700
11 ago 20232,96003,04002,93003,00003,00002.650.700
10 ago 20233,18003,24002,88002,91002,91006.573.500
09 ago 20233,27003,32003,25003,28003,28001.950.800
08 ago 20233,25003,31003,21003,30003,30002.504.100
07 ago 20233,31003,32003,25003,29003,29001.764.900
04 ago 20233,31003,41003,30003,34003,34002.478.400
03 ago 20233,26003,30003,23003,27003,27002.684.600
02 ago 20233,39003,39003,25003,31003,31003.212.200
01 ago 20233,46003,48003,38003,40003,40001.929.800
31 jul 20233,49003,59003,48003,55003,55002.184.300
28 jul 20233,50003,51003,43003,46003,46001.345.800
27 jul 20233,61003,61003,44003,44003,44003.295.900
26 jul 20233,65003,67003,60003,66003,66001.864.500
25 jul 20233,59003,66003,58003,65003,65001.697.400
24 jul 20233,61003,65003,55003,57003,57002.278.300
21 jul 20233,69003,74003,63003,65003,65002.130.300
20 jul 20233,79003,85003,71003,71003,71002.473.100
19 jul 20233,83003,90003,81003,84003,84003.642.000
18 jul 20233,71003,87003,69003,85003,85004.888.900
17 jul 20233,55003,71003,47003,69003,69003.765.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...