Mercados españoles cerrados

Jaguar Mining Inc. (JAGGF)

OTC Markets OTCQX - OTC Markets OTCQX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,6600-0,0700 (-4,05%)
Al cierre: 03:29PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241,70501,71301,65001,66001,660010.600
27 jun 20241,72001,74301,72001,73701,73708700
26 jun 20241,76001,76001,71001,72401,724021.200
25 jun 20241,87001,87001,77001,77001,770028.800
24 jun 20241,75001,82001,75001,81001,81009700
21 jun 20241,86001,86001,79201,85001,850026.600
20 jun 20241,75501,87601,75501,87001,870027.500
18 jun 20241,78001,78001,73001,73001,730018.900
17 jun 20241,72001,84601,72001,81001,810020.900
14 jun 20241,69001,77001,68001,76001,760042.300
13 jun 20241,75001,78001,71001,73001,730024.700
12 jun 20241,76501,94001,76501,78001,780015.800
11 jun 20241,81001,81001,74001,78001,780020.900
10 jun 20241,83001,85501,76601,81001,810032.400
07 jun 20241,96001,96001,81401,83001,830030.300
06 jun 20241,97401,99001,94901,97001,970013.500
05 jun 20241,75001,88001,71001,84001,840013.800
04 jun 20241,86001,86001,75001,80901,809038.600
03 jun 20241,91001,91001,86001,87301,873023.500
31 may 20241,99001,99601,89001,91001,910028.100
30 may 20242,01302,01301,97901,97901,979014.100
29 may 20242,08402,08401,99202,00002,000024.400
28 may 20241,99002,12001,99002,08402,084061.400
24 may 20241,98301,99001,87001,93701,937076.800
23 may 20242,00002,02001,95401,95501,955030.600
22 may 20242,10002,10002,00002,00002,000033.800
21 may 20242,05002,12002,05002,10902,109024.200
20 may 20242,07302,15002,07302,12002,120082.900
17 may 20242,09002,09002,02002,05002,050043.200
16 may 20242,08002,08002,02002,02202,022028.300
15 may 20242,01302,13002,00002,08002,080041.700
14 may 20242,00002,01101,96001,98001,980043.800
13 may 20242,06602,08001,97001,98601,986049.300
10 may 20242,10002,12102,06502,06502,065045.900
09 may 20242,05902,14002,05902,09402,094058.400
08 may 20242,13002,14002,07802,07802,078021.200
07 may 20242,16002,17002,14002,14002,140019.300
06 may 20242,10002,20002,10002,15002,150050.400
03 may 20242,09502,10502,08002,09502,095013.000
02 may 20242,10002,14002,04002,12002,120011.900
01 may 20242,07502,10002,02002,07002,070037.300
30 abr 20242,16002,16002,04002,04002,040080.100
29 abr 20242,22002,27002,21002,21002,210023.000
26 abr 20242,25002,25002,20002,21002,210074.000
25 abr 20242,12002,23202,11002,21002,210032.600
24 abr 20242,13002,15002,10002,11002,110014.300
23 abr 20242,04002,19002,04002,13002,130049.500
22 abr 20242,21002,21002,00002,04502,045054.300
19 abr 20242,21002,24002,19002,22402,224051.200
18 abr 20242,20902,23002,20902,21302,21306400
17 abr 20242,19002,22002,17502,22002,220012.600
16 abr 20242,21202,22002,08002,18002,180026.800
15 abr 20242,20002,24002,01002,22402,224047.100
12 abr 20241,98002,18001,98002,10002,100061.100
11 abr 20241,95001,98001,92301,98001,980032.700
10 abr 20242,11002,11001,93001,95401,954029.400
09 abr 20242,00002,01001,99002,01002,010040.900
08 abr 20241,97002,00001,95001,96501,965026.500
05 abr 20242,05002,05001,93701,95001,950046.500
04 abr 20242,00702,00701,97001,98501,985018.000
03 abr 20242,04902,07001,98001,99001,990056.400
02 abr 20242,08002,08002,02702,03002,030032.700
01 abr 20241,95002,01001,95001,97001,970042.800
28 mar 20241,87001,96001,86801,94701,947044.100
27 mar 20241,82001,85001,80001,85001,850012.800
26 mar 20241,70701,82301,69001,81001,810049.000
25 mar 20241,76001,78001,66001,66001,66008800
22 mar 20241,67001,75001,67001,71701,71704900
21 mar 20241,78001,78501,71101,78001,780021.300
20 mar 20241,63001,75501,63001,75501,755011.300
19 mar 20241,62201,64001,62001,64001,640016.700
18 mar 20241,63001,64001,62001,64001,640017.300
15 mar 20241,61001,64001,59001,64001,640024.700
14 mar 20241,71001,71001,61001,61001,610019.700
13 mar 20241,63201,70001,60001,70001,700016.100
12 mar 20241,64001,64001,58501,64001,640021.800
11 mar 20241,57001,64001,57001,64001,640037.200
08 mar 20241,51301,51301,45001,48001,480033.900
07 mar 20241,50401,50401,46701,50001,500019.500
06 mar 20241,50601,52001,42001,44001,440030.700
05 mar 20241,49001,54001,48001,49001,490029.100
04 mar 20241,41001,47001,41001,44901,449065.600
01 mar 20241,32001,40001,30201,39001,390081.300
29 feb 20241,25001,32001,25001,29001,29007100
28 feb 20241,19001,19001,17001,19001,19004200
27 feb 20241,20001,22001,14301,15001,15009700
26 feb 20241,23401,23501,21001,21001,21006200
23 feb 20241,18501,24001,18001,24001,24008100
22 feb 20241,16001,16001,06501,11001,1100122.200
21 feb 20241,14001,14301,10201,14301,143020.400
20 feb 20241,17001,18401,13601,14001,14008500
16 feb 20241,17001,17001,15001,17001,17004400
15 feb 20241,17001,17001,16001,16001,16003400
14 feb 20241,18001,19001,16001,17301,173013.600
13 feb 20241,21001,21701,19001,19001,190035.700
12 feb 20241,25001,25001,22701,22701,22707500
09 feb 20241,19001,26601,19001,23601,236023.800
08 feb 20241,28001,28001,27501,27701,27707200
07 feb 20241,30701,30801,27701,27701,27708700
06 feb 20241,30001,33401,29401,33401,334015.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...