Mercados españoles abiertos en 8 hrs 19 min

MAG Silver Corp. (MAG.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
16,73-0,20 (-1,18%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202416,7917,0316,6316,7316,73158.252
02 may 202416,8517,1716,7116,9316,9396.000
01 may 202417,0517,5516,9317,0717,07147.400
30 abr 202417,0117,4816,8416,9316,93453.500
29 abr 202417,7718,1117,3317,6017,60255.000
26 abr 202417,9218,1117,4017,7417,74176.000
25 abr 202416,8517,7616,5017,7017,70337.200
24 abr 202416,4716,6816,4316,5516,55200.200
23 abr 202416,0316,7616,0016,6216,62286.500
22 abr 202416,0016,6115,9516,2616,26373.700
19 abr 202416,7017,3216,7017,0717,07179.900
18 abr 202416,7617,0416,6316,7516,75222.200
17 abr 202416,3016,9416,3016,6916,69395.300
16 abr 202416,1316,3615,8416,2416,24375.400
15 abr 202416,5716,6216,1316,4416,44324.000
12 abr 202417,4317,6816,2616,4216,42480.400
11 abr 202416,8216,9716,3416,7216,72247.600
10 abr 202416,5617,2316,4716,5816,58935.200
09 abr 202416,9117,2816,9117,1017,10430.900
08 abr 202416,8717,0716,3616,5716,57346.400
05 abr 202415,8916,6015,7616,4616,46592.700
04 abr 202416,4016,4715,8215,9315,93622.000
03 abr 202415,6016,6315,5516,4816,48880.100
02 abr 202414,8815,5514,8715,5115,51661.000
01 abr 202414,7015,0814,4314,6414,64626.400
28 mar 202413,8414,3313,4214,2914,29614.800
27 mar 202412,4113,4112,4013,4013,401.310.400
26 mar 202412,6812,6812,2412,2412,24359.000
25 mar 202412,6912,8112,5012,5312,53188.000
22 mar 202412,5012,6212,4212,5012,50161.400
21 mar 202413,1813,2412,5112,5312,53356.300
20 mar 202412,2213,1012,1612,9312,93381.800
19 mar 202412,3712,7812,2712,3112,31298.100
18 mar 202412,8512,8712,4312,4412,44163.200
15 mar 202412,3312,8012,2912,7412,74197.200
14 mar 202412,4712,5712,2812,3912,39151.100
13 mar 202412,4512,8312,3512,4612,46287.500
12 mar 202412,3012,4512,1212,4012,40149.600
11 mar 202412,2713,0812,2512,4512,45454.400
08 mar 202412,4512,4512,1612,1712,17207.200
07 mar 202412,3212,3211,9712,3012,30221.300
06 mar 202412,1812,6112,1412,2712,27281.300
05 mar 202412,4712,5011,8312,0512,05215.500
04 mar 202411,9212,2511,9012,2012,20206.500
01 mar 202411,4311,8211,1511,7311,73565.700
29 feb 202411,3211,5611,2411,3011,30227.300
28 feb 202411,4511,4511,1811,1911,19100.800
27 feb 202411,6011,6511,4711,5211,5297.900
26 feb 202411,5611,6211,3411,6111,6188.300
23 feb 202411,4811,7811,3511,7211,72118.700
22 feb 202411,6211,6711,4311,4811,48146.700
21 feb 202411,7311,7711,5611,7711,7785.200
20 feb 202411,9211,9311,6011,7111,7188.100
16 feb 202411,6311,9411,6111,8211,8290.400
15 feb 202411,6511,9511,6511,7611,76124.400
14 feb 202411,2811,5611,2411,5411,54133.100
13 feb 202411,8911,8911,1811,3011,30303.800
12 feb 202411,8812,2111,8812,1112,11124.200
09 feb 202411,9011,9711,7811,9111,91167.500
08 feb 202412,0212,0511,8411,9011,90162.700
07 feb 202412,2612,3512,0012,0412,04116.000
06 feb 202412,1612,4312,1212,3512,35178.200
05 feb 202412,1312,2812,0412,1712,17137.600
02 feb 202412,3312,3912,0512,3512,35159.400
01 feb 202412,1512,6112,1512,5612,56157.400
31 ene 202412,3712,4812,0712,1012,10250.600
30 ene 202412,2612,6812,1912,2612,26181.300
29 ene 202412,5212,5212,2312,2812,28608.000
26 ene 202412,4612,5512,3012,3512,35184.400
25 ene 202412,6912,6912,4312,5012,50207.900
24 ene 202412,8213,0812,5512,5912,59236.700
23 ene 202412,4012,5512,3212,5412,54144.100
22 ene 202412,0512,4011,9412,3312,33136.400
19 ene 202412,2212,2611,9812,2612,26117.400
18 ene 202412,3512,3512,0712,2312,23143.300
17 ene 202412,5812,5812,1012,2612,26286.900
16 ene 202413,0113,0112,6012,6812,68186.800
15 ene 202413,1913,2013,0713,2013,2036.200
12 ene 202413,1113,3613,0613,1913,19165.000
11 ene 202413,0913,1212,6612,7212,72188.200
10 ene 202413,1113,2312,9913,1313,13134.200
09 ene 202413,4713,4712,9913,1713,17249.800
08 ene 202413,2513,3813,1213,3513,35170.300
05 ene 202413,2713,6413,2113,4213,42194.300
04 ene 202413,3513,5713,2613,3613,36157.900
03 ene 202413,5313,5413,2313,3613,36298.200
02 ene 202413,9514,0413,7013,7613,76179.900
29 dic 202313,8513,9113,6513,7913,79181.400
28 dic 202314,1814,4013,9713,9713,97217.800
27 dic 202314,2514,4714,1914,3014,30119.500
22 dic 202314,4414,8114,2114,2414,24190.200
21 dic 202314,1214,2413,8914,1614,16203.500
20 dic 202314,4414,4513,9413,9413,94201.300
19 dic 202314,1014,6914,0014,4014,40263.300
18 dic 202314,1814,3713,9414,0514,05234.200
15 dic 202314,3714,5013,9614,1014,10830.700
14 dic 202314,9015,0514,2014,4514,45538.500
13 dic 202313,7414,4913,6014,4814,48492.800
12 dic 202314,3114,3113,6513,7413,74316.400
11 dic 202314,5014,5014,1114,2314,23368.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...