Mercados españoles cerrados en 3 hrs 42 min

McEwen Mining Inc. (MUX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,04+0,15 (+1,38%)
Al cierre: 04:00PM EDT
10,86 -0,18 (-1,63%)
Antes de la apertura: 07:31AM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202411,0511,4910,9811,0411,04906.000
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
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...