MUX - McEwen Mining Inc.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20237,477,777,367,647,64447.800
30 may 20237,357,457,247,357,35234.100
26 may 20237,307,337,137,327,32644.000
25 may 20237,247,267,027,197,19496.200
24 may 20237,807,857,267,337,33620.400
23 may 20237,747,917,627,837,83663.700
22 may 20237,848,107,777,947,94286.800
19 may 20237,928,047,717,897,89306.100
18 may 20237,747,847,547,807,80311.800
17 may 20237,727,917,627,907,90280.400
16 may 20237,927,967,637,737,73289.600
15 may 20238,088,357,998,008,00281.100
12 may 20237,948,097,748,028,02287.300
11 may 20237,928,057,717,827,82557.000
10 may 20238,308,387,888,138,13528.800
09 may 20238,898,898,258,268,26614.900
08 may 20238,999,078,858,878,87217.500
05 may 20238,639,018,428,928,92318.200
04 may 20238,779,118,738,848,84492.700
03 may 20238,698,868,568,718,71434.300
02 may 20238,208,618,108,608,60408.600
01 may 20238,448,648,238,258,25287.700
28 abr 20238,158,268,068,208,20419.300
27 abr 20238,298,308,078,168,16271.000
26 abr 20238,358,498,278,348,34349.800
25 abr 20238,268,297,988,258,25414.000
24 abr 20238,308,478,278,328,32374.900
21 abr 20238,498,648,308,438,43448.900
20 abr 20238,829,048,598,668,66301.500
19 abr 20238,949,068,628,748,74566.100
18 abr 20239,209,469,039,189,18418.300
17 abr 20239,489,509,059,109,10550.400
14 abr 20239,629,749,269,559,55536.700
13 abr 20239,6610,009,659,769,76733.900
12 abr 20239,639,649,139,439,43508.300
11 abr 20239,259,709,229,399,39639.400
10 abr 20238,989,198,689,149,14621.400
06 abr 20239,159,168,889,099,09446.100
05 abr 20239,309,458,929,249,24659.000
04 abr 20238,899,308,739,159,15649.800
03 abr 20238,478,928,368,888,88493.100
31 mar 20238,758,798,378,478,47707.000
30 mar 20238,468,688,328,678,67540.500
29 mar 20238,208,448,118,318,31485.600
28 mar 20237,938,307,858,258,25675.100
27 mar 20237,708,017,528,008,00314.900
24 mar 20238,008,047,777,887,88289.800
23 mar 20238,058,217,867,987,98596.100
22 mar 20237,648,187,647,967,96432.900
21 mar 20237,827,827,297,637,63695.800
20 mar 20238,078,227,817,947,94752.000
17 mar 20237,258,177,257,917,911.255.700
16 mar 20237,237,367,107,217,21473.200
15 mar 20237,757,767,077,167,16550.400
14 mar 20237,597,597,097,347,34664.500
13 mar 20237,527,897,427,717,71775.800
10 mar 20237,187,517,107,167,16771.100
09 mar 20236,737,266,706,986,98610.100
08 mar 20236,706,926,546,616,61340.100
07 mar 20237,287,286,556,706,70757.700
06 mar 20237,247,447,107,357,35439.800
03 mar 20237,017,367,017,317,31442.000
02 mar 20236,997,076,896,936,93334.000
01 mar 20236,957,276,807,157,15747.400
28 feb 20236,367,016,186,806,80799.900
27 feb 20235,856,275,766,256,25698.400
24 feb 20235,555,595,395,465,46365.600
23 feb 20235,565,675,485,635,63301.200
22 feb 20235,725,745,565,605,60256.500
21 feb 20235,875,935,705,745,74212.600
17 feb 20235,905,975,775,915,91299.600
16 feb 20235,836,165,746,026,02354.100
15 feb 20236,086,095,815,955,95294.800
14 feb 20235,916,225,806,186,18318.700
13 feb 20235,996,005,865,985,98209.600
10 feb 20235,976,135,876,056,05298.100
09 feb 20236,296,345,915,945,94378.200
08 feb 20236,366,436,146,166,16299.500
07 feb 20236,186,546,016,306,30414.600
06 feb 20236,226,326,116,246,24277.700
03 feb 20236,246,536,186,256,25351.500
02 feb 20236,957,026,426,526,52438.700
01 feb 20236,656,946,556,856,85346.600
31 ene 20236,656,846,626,716,71209.400
30 ene 20236,906,906,736,766,76242.000
27 ene 20236,947,096,896,906,90288.900
26 ene 20237,207,276,977,037,03329.100
25 ene 20236,957,246,847,187,18223.600
24 ene 20236,767,156,637,087,08249.000
23 ene 20236,876,956,756,886,88226.100
20 ene 20236,666,986,536,956,95267.600
19 ene 20236,496,806,316,706,70355.000
18 ene 20236,796,876,456,466,46308.200
17 ene 20237,097,096,516,666,66439.500
13 ene 20237,067,206,867,127,12324.200
12 ene 20237,127,206,857,117,11394.100
11 ene 20237,307,306,956,966,96278.400
10 ene 20237,097,246,787,237,23404.400
09 ene 20237,217,407,007,047,04437.700
06 ene 20237,007,376,827,177,17510.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...