Mercados españoles abiertos en 4 hrs 22 min

Ivanhoe Electric Inc. (IE)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,13+0,03 (+0,30%)
Al cierre: 04:00PM EDT
10,01 -0,12 (-1,18%)
Después del cierre: 06:25PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202410,1810,469,8410,1310,13461.600
30 abr 202410,8110,8410,0010,1010,10548.800
29 abr 202410,7811,4310,7211,1911,19760.000
26 abr 20249,7010,699,7010,6810,68640.600
25 abr 20249,309,749,129,559,55365.600
24 abr 20249,679,679,199,409,40347.900
23 abr 20249,559,969,529,739,73490.300
22 abr 202410,5610,619,439,709,70493.300
19 abr 202410,5310,8110,4210,6010,60648.700
18 abr 202410,3810,8010,3110,5210,52763.400
17 abr 202410,2410,5510,1610,3910,39542.300
16 abr 202410,4410,4410,0210,2510,25552.700
15 abr 202410,5110,6810,4010,6510,65512.500
12 abr 202410,7510,9510,2910,4610,46607.700
11 abr 202410,3310,629,8810,3410,34574.600
10 abr 202410,3510,3910,0210,2310,23364.700
09 abr 202410,8410,9910,4210,6010,60541.900
08 abr 202410,6911,0810,6610,7910,79844.100
05 abr 202410,4310,709,8310,5810,58580.900
04 abr 202410,5610,8310,3010,5010,50897.400
03 abr 20249,7210,559,7210,3910,39552.900
02 abr 20249,8010,079,669,799,79497.500
01 abr 20249,899,899,509,859,85257.100
28 mar 20249,209,919,209,809,80543.400
27 mar 20248,929,358,899,119,11334.400
26 mar 20248,938,958,808,848,84383.700
25 mar 20248,889,258,858,928,92286.900
22 mar 20248,838,908,778,798,79371.800
21 mar 20248,759,068,688,848,84435.500
20 mar 20248,758,918,588,718,71386.700
19 mar 20248,728,948,608,768,76329.600
18 mar 20249,279,278,858,868,86436.000
15 mar 20248,669,378,669,269,26947.300
14 mar 20249,039,058,658,778,77367.200
13 mar 20248,649,348,649,049,04428.400
12 mar 20248,848,858,648,748,74191.600
11 mar 20248,599,078,598,838,83258.700
08 mar 20249,449,568,678,758,75343.400
07 mar 20248,819,538,819,339,33736.700
06 mar 20247,928,837,898,668,66736.400
05 mar 20247,737,807,587,777,77416.100
04 mar 20247,717,907,417,797,79489.700
01 mar 20247,447,747,327,647,64717.700
29 feb 20247,597,727,297,407,40347.500
28 feb 20247,597,667,357,417,41471.600
27 feb 20247,797,997,687,697,69524.600
26 feb 20247,667,757,467,677,67313.200
23 feb 20247,437,737,437,677,67228.900
22 feb 20247,467,517,297,477,47320.000
21 feb 20247,447,607,417,467,46234.100
20 feb 20247,717,717,437,487,48692.300
16 feb 20247,787,867,597,787,78320.700
15 feb 20247,737,907,657,817,81670.100
14 feb 20248,008,107,597,657,651.125.500
13 feb 20248,248,337,837,907,90424.800
12 feb 20248,518,728,468,558,55257.200
09 feb 20248,178,588,138,568,56372.700
08 feb 20248,198,268,048,148,14241.100
07 feb 20248,328,358,118,198,19281.800
06 feb 20248,208,438,178,288,28278.200
05 feb 20248,418,447,978,188,18700.700
02 feb 20248,728,888,518,588,58353.700
01 feb 20248,498,908,438,898,89416.200
31 ene 20248,618,698,318,368,36740.400
30 ene 20249,109,188,608,658,65605.800
29 ene 20249,209,378,899,209,20820.400
26 ene 20249,229,659,189,189,18523.800
25 ene 20249,329,418,999,179,17634.100
24 ene 20249,239,399,009,239,23646.600
23 ene 20249,209,408,789,009,00859.000
22 ene 20248,389,098,379,049,04349.800
19 ene 20248,358,418,098,318,31391.200
18 ene 20248,318,458,168,288,28336.400
17 ene 20248,458,498,028,288,28672.400
16 ene 20249,199,238,658,668,66466.300
12 ene 20249,069,188,738,918,91472.200
11 ene 20249,269,318,798,868,86701.200
10 ene 20249,599,599,189,279,27497.800
09 ene 20249,709,879,479,529,52476.700
08 ene 20249,9810,119,689,839,83468.200
05 ene 20249,9010,159,909,989,98730.500
04 ene 20249,9710,119,8510,0510,05431.500
03 ene 20249,8810,269,649,939,93643.700
02 ene 202410,1010,239,969,979,97458.300
29 dic 202310,4010,6010,0510,0810,08370.000
28 dic 202310,3910,8810,3910,4710,47297.200
27 dic 202310,3610,5410,2010,5210,52425.400
26 dic 202310,4210,5010,2410,3310,33392.700
22 dic 202310,4010,7310,2310,4710,47322.100
21 dic 202310,4710,4810,1610,4310,43396.400
20 dic 202310,5410,6810,2510,2810,28284.900
19 dic 202310,5110,9010,4410,5610,56437.600
18 dic 202310,9310,9310,2910,4710,47676.500
15 dic 202311,0411,1110,7210,9710,971.618.600
14 dic 202310,8711,4310,8711,0311,03370.000
13 dic 202310,0310,749,9610,6810,68333.900
12 dic 202310,1510,159,7710,0710,07252.300
11 dic 202310,5310,5310,0110,1710,17219.600
08 dic 202310,2010,6310,0610,5610,56307.900
07 dic 202310,7010,8110,2210,2610,26261.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...