Mercados españoles cerrados

McEwen Mining Inc. (MUX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,46-0,07 (-0,73%)
A partir del 12:24PM EDT. Mercado abierto.
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20249,349,549,239,469,46161.250
18 jul 20249,949,999,409,539,53591.400
17 jul 202410,4910,499,939,979,97680.300
16 jul 202410,1310,4910,0810,4910,49548.500
15 jul 202410,2710,2710,0510,1410,14302.700
12 jul 202410,2010,2910,1110,2110,21400.900
11 jul 202410,5010,5410,1810,3010,30385.100
10 jul 202410,0610,4410,0610,3010,30577.300
09 jul 202410,1510,229,869,949,94319.300
08 jul 20249,9810,209,8510,1310,13400.100
05 jul 20249,9210,209,7510,1110,11665.800
03 jul 20249,289,829,229,729,72383.000
02 jul 20248,969,108,879,109,10235.200
01 jul 20249,199,328,968,978,97314.200
28 jun 20249,209,359,059,189,18389.400
27 jun 20249,299,449,139,149,14362.400
26 jun 20249,259,409,159,269,26317.500
25 jun 20249,409,609,329,329,32582.700
24 jun 20249,599,699,339,519,51504.200
21 jun 20249,599,699,339,559,552.210.300
20 jun 20249,809,889,599,629,62859.800
18 jun 20249,639,859,609,749,74651.900
17 jun 202410,3510,359,709,719,711.034.200
14 jun 202410,4010,4010,1210,3610,36534.500
13 jun 202410,3510,5910,1610,2610,26560.200
12 jun 202410,7510,8810,3210,4410,44453.600
11 jun 202410,6210,6610,3110,5010,50574.600
10 jun 202410,7010,7910,4410,7510,75692.900
07 jun 202410,9011,0310,5210,6310,63789.300
06 jun 202411,3411,5011,1011,3111,31652.200
05 jun 202411,1711,2410,9711,1211,12378.600
04 jun 202411,7111,7411,0111,1411,14931.800
03 jun 202411,9011,9511,6511,9311,93568.100
31 may 202412,2012,3011,6511,9111,91815.300
30 may 202412,0412,4511,9612,0612,06546.700
29 may 202411,9012,1811,8012,0412,04561.600
28 may 202411,7412,4311,6512,1312,132.360.200
24 may 202411,0411,4910,9011,3511,35617.000
23 may 202411,1611,3110,8210,9010,90510.800
22 may 202411,2811,4710,9911,1011,10503.100
21 may 202411,8112,0511,4111,4811,48865.400
20 may 202411,3411,9811,2411,9311,93917.500
17 may 202410,9311,3810,8111,3311,331.372.400
16 may 202410,6410,8110,4510,6010,60632.500
15 may 202410,8710,9010,5110,6910,69656.800
14 may 202410,3010,7010,2210,7010,70623.000
13 may 202410,1610,4510,1410,1810,18627.300
10 may 202410,5410,6910,1210,2810,28697.600
09 may 202411,2811,459,8110,3210,324.102.500
08 may 202411,9212,1811,8712,1812,18640.600
07 may 202412,0512,2311,9012,0912,09531.600
06 may 202412,0512,3111,9512,0512,05613.400
03 may 202411,6711,7911,4211,7611,76469.200
02 may 202411,4911,8011,4411,6111,61348.700
01 may 202411,6112,1011,4311,5511,55618.300
30 abr 202411,7812,0211,4511,4611,46945.600
29 abr 202412,3112,4712,0312,2212,22711.100
26 abr 202412,1912,5011,8512,2612,261.352.200
25 abr 202410,8912,0810,8011,9411,942.239.400
24 abr 202411,0811,1210,8710,9210,92446.000
23 abr 202410,6711,1510,5711,1111,11729.800
22 abr 202410,6711,0310,5810,8710,87728.400
19 abr 202410,9411,3410,8011,2211,22538.500
18 abr 202411,0511,4910,9811,0411,04906.300
17 abr 202411,0511,2310,6010,8910,89830.200
16 abr 202411,0211,2610,8211,0411,04877.900
15 abr 202411,5811,6611,2011,2611,26750.200
12 abr 202412,0412,2311,1511,3211,321.609.600
11 abr 202411,7711,8911,3811,8311,83718.100
10 abr 202411,1811,8410,8911,6711,671.057.400
09 abr 202411,4011,8511,3511,6311,631.201.500
08 abr 202411,0711,3410,7311,3111,31916.200
05 abr 202410,0610,939,6010,8610,861.605.400
04 abr 202411,0611,3910,8310,9510,95967.700
03 abr 202410,8011,2710,7111,0811,081.059.500
02 abr 202410,6410,8310,3910,8010,801.402.100
01 abr 202410,0710,6510,0610,6010,601.028.700
28 mar 20249,7310,119,569,869,861.427.300
27 mar 20249,129,669,109,639,631.084.000
26 mar 20249,489,489,019,079,07537.300
25 mar 20248,929,548,909,089,081.133.000
22 mar 20248,738,968,618,788,78434.800
21 mar 20249,199,288,648,788,78867.500
20 mar 20248,379,058,308,988,981.237.400
19 mar 20248,388,908,348,378,371.603.700
18 mar 20248,528,598,238,468,461.000.300
15 mar 20248,508,788,328,608,60641.500
14 mar 20248,748,858,338,468,46583.100
13 mar 20248,388,898,368,838,831.188.600
12 mar 20248,048,307,808,308,30584.600
11 mar 20248,088,438,038,148,14660.800
08 mar 20248,158,317,998,128,12663.900
07 mar 20248,078,107,848,068,06642.500
06 mar 20248,188,267,827,917,91797.200
05 mar 20248,008,127,718,108,101.978.600
04 mar 20246,967,826,957,817,811.585.300
01 mar 20246,357,046,316,856,851.339.900
29 feb 20246,016,226,016,146,14369.700
28 feb 20246,026,065,925,945,94338.800
27 feb 20246,266,306,066,086,08258.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...