Mercados españoles cerrados

McEwen Mining Inc. (MUX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,06-0,18 (-2,88%)
Al cierre: 03:59PM EST
6,08 +0,02 (+0,33%)
Después del cierre: 04:00PM EST
Intervalo de fechas:
27 feb 2023 - 27 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 feb 20246,266,306,066,066,06235.907
26 feb 20246,156,256,026,246,24210.900
23 feb 20246,076,265,966,206,20400.300
22 feb 20246,156,176,026,056,05311.200
21 feb 20246,166,236,056,236,23223.500
20 feb 20246,216,256,086,166,16336.000
16 feb 20246,166,356,136,206,20444.100
15 feb 20246,196,366,146,216,21493.900
14 feb 20246,426,496,116,166,16797.200
13 feb 20246,696,696,396,416,41842.800
12 feb 20246,837,036,816,946,94252.400
09 feb 20246,836,916,746,866,86323.300
08 feb 20246,886,976,836,866,86285.800
07 feb 20247,087,106,987,007,00289.000
06 feb 20247,307,327,067,077,07288.200
05 feb 20247,237,317,087,267,26409.100
02 feb 20246,807,416,697,377,37953.600
01 feb 20246,446,996,436,996,99812.500
31 ene 20246,556,666,416,416,41483.100
30 ene 20246,736,806,536,556,55605.900
29 ene 20246,836,836,506,746,74739.600
26 ene 20246,766,826,696,776,77269.100
25 ene 20246,756,916,656,766,76464.800
24 ene 20246,736,736,386,636,63695.500
23 ene 20246,626,696,456,546,54368.400
22 ene 20246,456,626,436,566,56394.200
19 ene 20246,636,636,406,556,55336.900
18 ene 20246,526,576,436,546,54383.100
17 ene 20246,406,546,336,516,51465.000
16 ene 20246,556,716,496,566,56336.700
12 ene 20246,826,996,686,736,73382.100
11 ene 20246,616,686,476,586,58604.400
10 ene 20246,616,696,556,596,59204.900
09 ene 20246,846,846,626,666,66346.400
08 ene 20246,766,876,736,826,82219.300
05 ene 20246,927,106,776,946,94473.700
04 ene 20246,846,926,786,886,88232.200
03 ene 20246,876,956,756,916,91323.700
02 ene 20247,147,257,017,077,07267.500
29 dic 20237,267,327,147,217,21287.600
28 dic 20237,497,607,307,357,35471.400
27 dic 20237,637,857,617,647,64460.100
26 dic 20237,617,657,477,597,59180.800
22 dic 20237,837,967,597,617,61412.800
21 dic 20237,677,757,547,697,69303.200
20 dic 20237,957,987,537,547,54484.900
19 dic 20237,838,127,777,947,94671.400
18 dic 20237,727,847,547,787,78244.900
15 dic 20237,587,857,507,737,73475.800
14 dic 20237,507,877,507,687,68602.600
13 dic 20236,827,476,787,437,43538.600
12 dic 20237,287,286,816,826,82487.700
11 dic 20237,357,357,067,277,27663.100
08 dic 20237,437,717,377,577,57540.100
07 dic 20237,427,637,217,607,60373.100
06 dic 20237,487,607,337,397,39306.600
05 dic 20237,347,407,207,287,28412.100
04 dic 20237,497,547,197,427,42695.800
01 dic 20237,657,767,567,687,68417.900
30 nov 20237,587,717,437,687,68459.700
29 nov 20237,627,817,547,717,71395.300
28 nov 20237,467,767,347,627,62546.200
27 nov 20237,497,507,247,357,35420.100
24 nov 20237,067,447,067,287,28294.600
22 nov 20237,507,587,017,157,15916.700
21 nov 20237,657,907,527,557,55536.800
20 nov 20237,357,547,287,537,53327.200
17 nov 20237,527,617,277,437,43288.000
16 nov 20237,437,807,407,437,43550.800
15 nov 20237,307,547,217,357,35469.400
14 nov 20236,757,556,757,467,46765.200
13 nov 20236,746,816,516,576,57430.000
10 nov 20236,846,906,566,796,79403.800
09 nov 20236,407,346,406,936,93724.900
08 nov 20236,286,506,276,356,35499.800
07 nov 20236,566,596,276,386,38567.100
06 nov 20237,057,116,686,716,71385.100
03 nov 20236,757,206,747,127,12622.300
02 nov 20236,706,786,446,666,66481.500
01 nov 20236,896,896,356,556,55689.800
31 oct 20237,157,206,806,936,93502.800
30 oct 20237,137,166,826,926,92334.700
27 oct 20236,987,106,757,097,09408.100
26 oct 20237,037,126,706,976,97452.200
25 oct 20237,427,557,047,067,06432.700
24 oct 20237,377,637,347,497,49428.300
23 oct 20237,627,707,407,467,46444.900
20 oct 20237,768,177,737,747,74606.500
19 oct 20237,817,847,627,737,73507.400
18 oct 20238,428,567,767,827,821.104.900
17 oct 20237,968,367,888,298,29607.600
16 oct 20237,708,077,527,947,94528.500
13 oct 20237,537,997,507,817,81677.500
12 oct 20237,367,457,137,277,27614.500
11 oct 20236,747,346,677,327,32761.200
10 oct 20236,576,696,516,606,60262.900
09 oct 20236,516,666,516,566,56314.400
06 oct 20236,026,496,016,446,44476.300
05 oct 20236,216,266,026,096,09341.400
04 oct 20236,166,376,156,236,23461.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...