Mercados españoles cerrados

McEwen Mining Inc. (MUX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,03-0,15 (-2,09%)
Al cierre: 04:00PM EST
7,10 +0,07 (+1,00%)
Después del cierre: 04:09PM EST
Intervalo de fechas:
26 ene 2022 - 26 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 20237,207,276,977,037,03328.620
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 20236,666,986,536,956,95266.900
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 20237,007,376,827,177,17510.100
05 ene 20236,816,916,646,896,89468.900
04 ene 20236,247,206,227,067,061.057.100
03 ene 20235,896,305,896,166,16688.200
30 dic 20225,865,935,685,865,86309.300
29 dic 20225,826,065,825,835,83412.700
28 dic 20226,096,115,765,815,81313.500
27 dic 20225,866,225,786,136,13360.600
23 dic 20225,895,985,725,825,82303.000
22 dic 20225,555,895,355,875,87318.200
21 dic 20225,445,785,415,665,66290.200
20 dic 20225,255,485,165,415,41506.900
19 dic 20225,355,395,015,155,15525.900
16 dic 20225,445,555,325,415,41443.200
15 dic 20225,305,635,305,395,39331.500
14 dic 20225,535,635,405,545,54228.100
13 dic 20225,695,775,425,555,55337.200
12 dic 20225,385,455,205,375,37224.400
09 dic 20225,605,785,445,465,46190.900
08 dic 20225,705,805,535,555,55202.700
07 dic 20225,395,775,385,645,64313.900
06 dic 20225,405,485,235,295,29372.800
05 dic 20225,745,745,355,375,37328.000
02 dic 20225,835,925,605,775,77460.800
01 dic 20225,585,955,555,945,94644.600
30 nov 20225,375,635,255,455,451.535.800
29 nov 20224,955,284,935,235,23299.200
28 nov 20225,355,404,854,854,85463.300
25 nov 20225,595,595,265,365,36225.200
23 nov 20225,155,635,065,615,61683.000
22 nov 20224,855,144,785,105,10393.700
21 nov 20224,784,894,674,844,84318.100
18 nov 20224,985,004,784,884,88170.800
17 nov 20225,025,074,824,984,98311.700
16 nov 20225,025,235,025,185,18187.100
15 nov 20225,445,455,035,145,14489.000
14 nov 20225,055,495,015,315,31379.000
11 nov 20225,115,184,825,175,17588.300
10 nov 20224,565,124,565,105,10871.100
09 nov 20224,414,504,094,194,19571.400
08 nov 20224,044,643,974,474,47840.900
07 nov 20223,624,123,614,014,01695.800
04 nov 20223,453,663,393,663,66327.900
03 nov 20223,493,493,233,293,29435.600
02 nov 20223,883,883,523,523,52180.900
01 nov 20223,873,943,753,843,84394.900
31 oct 20223,583,693,573,653,65227.800
28 oct 20223,603,663,473,643,64383.300
27 oct 20223,923,983,633,683,68461.200
26 oct 20223,734,063,733,933,93439.300
25 oct 20223,643,803,603,783,78323.500
24 oct 20223,543,683,463,643,64316.900
21 oct 20223,243,593,223,573,57408.600
20 oct 20223,183,303,113,213,21262.000
19 oct 20223,293,313,153,183,18185.000
18 oct 20223,463,473,303,373,37227.400
17 oct 20223,303,403,273,353,35226.500
14 oct 20223,513,523,153,193,19457.500
13 oct 20223,603,623,383,583,58281.300
12 oct 20223,553,703,453,703,70204.800
11 oct 20223,503,703,463,533,53272.700
10 oct 20223,723,803,473,513,51272.500
07 oct 20224,104,163,793,823,82403.200
06 oct 20223,834,203,814,174,17553.500
05 oct 20223,813,863,643,853,85414.700
04 oct 20223,853,963,683,943,94628.200
03 oct 20223,333,713,303,693,69698.100
30 sept 20223,113,353,053,263,26343.500
29 sept 20223,063,163,013,133,13353.600
28 sept 20222,963,132,923,103,10276.400
27 sept 20223,053,082,872,892,89307.800
26 sept 20223,233,282,932,982,98325.000
23 sept 20223,473,473,223,283,28488.300
22 sept 20223,533,703,473,523,52281.700
21 sept 20223,393,663,313,453,45372.500
20 sept 20223,533,533,283,343,34214.500
19 sept 20223,463,633,423,593,59282.300
16 sept 20223,323,613,263,483,48710.300
15 sept 20223,453,553,313,363,36238.400
14 sept 20223,563,603,503,513,51114.500
13 sept 20223,653,733,483,533,53212.500
12 sept 20223,593,913,553,703,70541.600
09 sept 20223,433,603,393,553,55213.800
08 sept 20223,353,443,283,383,38281.000
07 sept 20223,103,433,063,383,38301.100
06 sept 20223,103,213,063,093,09263.600
02 sept 20223,033,162,933,093,09368.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...