Mercados españoles abiertos en 8 hrs 27 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,17 +0,29 (+0,35%) Bitcoin EUR
58.134,44 +1.248,40 (+2,19%)
Pan American Silver Corp. (PA2.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 17,61 | 18,94 | 17,42 | 18,70 | 18,70 | 6678 |
| 08 may 2024 | 17,51 | 17,72 | 17,49 | 17,49 | 17,49 | 3653 |
| 07 may 2024 | 17,50 | 17,55 | 17,50 | 17,55 | 17,55 | 1008 |
| 06 may 2024 | 17,17 | 17,67 | 17,17 | 17,67 | 17,67 | 7436 |
| 03 may 2024 | 17,02 | 17,10 | 17,02 | 17,10 | 17,10 | 30 |
| 02 may 2024 | 17,50 | 17,50 | 17,20 | 17,23 | 17,23 | 1361 |
| 30 abr 2024 | 17,81 | 17,81 | 17,30 | 17,51 | 17,51 | 13.046 |
| 29 abr 2024 | 17,75 | 18,00 | 17,75 | 18,00 | 18,00 | 11.230 |
| 26 abr 2024 | 17,89 | 17,95 | 17,81 | 17,85 | 17,85 | 902 |
| 25 abr 2024 | 17,31 | 17,80 | 17,24 | 17,80 | 17,80 | 1244 |
| 24 abr 2024 | 17,36 | 17,42 | 17,20 | 17,42 | 17,42 | 498 |
| 23 abr 2024 | 16,81 | 17,48 | 16,71 | 17,48 | 17,48 | 3188 |
| 22 abr 2024 | 17,60 | 17,60 | 16,85 | 17,10 | 17,10 | 3454 |
| 19 abr 2024 | 17,70 | 18,05 | 17,70 | 17,99 | 17,99 | 3900 |
| 18 abr 2024 | 17,85 | 18,15 | 17,85 | 17,90 | 17,90 | 2930 |
| 17 abr 2024 | 17,69 | 18,15 | 17,69 | 17,74 | 17,74 | 4740 |
| 16 abr 2024 | 17,85 | 17,85 | 17,30 | 17,65 | 17,65 | 4453 |
| 15 abr 2024 | 18,59 | 18,59 | 17,63 | 18,03 | 18,03 | 6062 |
| 12 abr 2024 | 18,45 | 19,33 | 18,14 | 18,14 | 18,14 | 16.282 |
| 11 abr 2024 | 17,94 | 18,20 | 17,60 | 18,16 | 18,16 | 5496 |
| 10 abr 2024 | 17,75 | 18,08 | 16,92 | 17,92 | 17,92 | 19.405 |
| 09 abr 2024 | 16,66 | 17,85 | 16,66 | 17,80 | 17,80 | 16.921 |
| 08 abr 2024 | 16,41 | 16,93 | 16,25 | 16,74 | 16,74 | 10.660 |
| 05 abr 2024 | 15,49 | 16,30 | 15,35 | 16,16 | 16,16 | 13.178 |
| 04 abr 2024 | 15,76 | 15,76 | 15,35 | 15,36 | 15,36 | 5963 |
| 03 abr 2024 | 14,80 | 15,55 | 14,65 | 15,55 | 15,55 | 13.241 |
| 02 abr 2024 | 14,40 | 14,77 | 14,20 | 14,73 | 14,73 | 17.912 |
| 28 mar 2024 | 13,40 | 14,07 | 13,40 | 13,94 | 13,94 | 5239 |
| 27 mar 2024 | 12,86 | 13,43 | 12,86 | 13,43 | 13,43 | 509 |
| 26 mar 2024 | 12,90 | 13,30 | 12,90 | 12,99 | 12,99 | 7249 |
| 25 mar 2024 | 12,82 | 12,89 | 12,82 | 12,84 | 12,84 | 2807 |
| 22 mar 2024 | 12,76 | 12,94 | 12,72 | 12,89 | 12,89 | 2080 |
| 21 mar 2024 | 13,20 | 13,31 | 12,92 | 12,97 | 12,97 | 3374 |
| 20 mar 2024 | 12,69 | 13,10 | 12,59 | 13,10 | 13,10 | 1728 |
| 19 mar 2024 | 12,95 | 13,10 | 12,69 | 12,69 | 12,69 | 12.002 |
| 18 mar 2024 | 13,23 | 13,34 | 13,06 | 13,11 | 13,11 | 3017 |
| 15 mar 2024 | 13,15 | 13,21 | 13,09 | 13,21 | 13,21 | 856 |
| 14 mar 2024 | 12,95 | 13,41 | 12,95 | 13,06 | 13,06 | 2685 |
| 13 mar 2024 | 12,84 | 13,15 | 12,75 | 13,06 | 13,06 | 9286 |
| 12 mar 2024 | 12,70 | 12,85 | 12,60 | 12,60 | 12,60 | 2349 |
| 11 mar 2024 | 12,76 | 13,09 | 12,76 | 12,89 | 12,89 | 3987 |
| 08 mar 2024 | 12,79 | 12,90 | 12,76 | 12,76 | 12,76 | 2138 |
| 07 mar 2024 | 12,32 | 12,57 | 12,32 | 12,57 | 12,57 | 1500 |
| 06 mar 2024 | 12,10 | 12,49 | 12,10 | 12,41 | 12,41 | 894 |
| 05 mar 2024 | 12,20 | 12,57 | 12,15 | 12,24 | 12,24 | 1244 |
| 04 mar 2024 | 11,81 | 12,30 | 11,81 | 12,27 | 12,27 | 1904 |
| 01 mar 2024 | 11,33 | 11,65 | 11,33 | 11,65 | 11,65 | 3641 |
| 01 mar 2024 | 0.1 Dividendo | |||||
| 29 feb 2024 | 11,26 | 11,50 | 11,26 | 11,50 | 11,40 | 2615 |
| 28 feb 2024 | 11,40 | 11,57 | 11,30 | 11,30 | 11,20 | 300 |
| 27 feb 2024 | 11,57 | 11,65 | 11,42 | 11,45 | 11,35 | 5464 |
| 26 feb 2024 | 11,85 | 11,85 | 11,70 | 11,70 | 11,60 | 410 |
| 23 feb 2024 | 11,51 | 11,74 | 11,51 | 11,74 | 11,64 | 331 |
| 22 feb 2024 | 11,86 | 11,90 | 11,86 | 11,89 | 11,79 | 3854 |
| 21 feb 2024 | 11,95 | 12,00 | 11,89 | 11,89 | 11,78 | 130 |
| 20 feb 2024 | 12,06 | 12,26 | 12,00 | 12,05 | 11,95 | 1205 |
| 19 feb 2024 | 12,13 | 12,18 | 12,07 | 12,07 | 11,97 | 143 |
| 16 feb 2024 | 11,94 | 12,06 | 11,91 | 11,91 | 11,81 | 205 |
| 15 feb 2024 | 11,54 | 12,05 | 11,54 | 11,95 | 11,85 | 293 |
| 14 feb 2024 | 11,40 | 11,56 | 11,40 | 11,50 | 11,40 | 4710 |
| 13 feb 2024 | 12,36 | 12,36 | 11,49 | 11,49 | 11,40 | 3036 |
| 12 feb 2024 | 12,15 | 12,24 | 12,10 | 12,24 | 12,13 | 2209 |
| 09 feb 2024 | 12,15 | 12,15 | 11,98 | 11,98 | 11,88 | 3273 |
| 08 feb 2024 | 12,26 | 12,26 | 12,23 | 12,23 | 12,12 | 2500 |
| 07 feb 2024 | 12,22 | 12,44 | 12,22 | 12,40 | 12,30 | 950 |
| 06 feb 2024 | 12,22 | 12,35 | 12,22 | 12,35 | 12,24 | 5183 |
| 05 feb 2024 | 12,48 | 12,51 | 12,24 | 12,30 | 12,19 | 2196 |
| 02 feb 2024 | 12,85 | 12,85 | 12,54 | 12,54 | 12,43 | 1320 |
| 01 feb 2024 | 12,51 | 12,89 | 12,51 | 12,89 | 12,78 | 2220 |
| 31 ene 2024 | 12,40 | 12,64 | 12,40 | 12,63 | 12,52 | 589 |
| 30 ene 2024 | 12,61 | 12,77 | 12,49 | 12,60 | 12,49 | 3698 |
| 29 ene 2024 | 13,10 | 13,10 | 12,95 | 13,01 | 12,90 | 1470 |
| 26 ene 2024 | 12,81 | 12,96 | 12,76 | 12,76 | 12,64 | 3850 |
| 25 ene 2024 | 12,60 | 12,95 | 12,60 | 12,95 | 12,84 | 3641 |
| 24 ene 2024 | 12,83 | 13,10 | 12,61 | 12,61 | 12,50 | 1959 |
| 23 ene 2024 | 12,77 | 12,80 | 12,77 | 12,80 | 12,69 | 399 |
| 22 ene 2024 | 12,25 | 12,47 | 12,23 | 12,41 | 12,31 | 3421 |
| 19 ene 2024 | 12,55 | 12,55 | 12,44 | 12,45 | 12,34 | 748 |
| 18 ene 2024 | 12,60 | 12,80 | 12,44 | 12,60 | 12,49 | 7079 |
| 17 ene 2024 | 13,31 | 13,31 | 12,62 | 12,62 | 12,51 | 994 |
| 16 ene 2024 | 14,01 | 14,11 | 13,61 | 13,61 | 13,49 | 1445 |
| 15 ene 2024 | 14,06 | 14,22 | 14,06 | 14,12 | 14,00 | 1100 |
| 12 ene 2024 | 13,43 | 14,06 | 13,43 | 14,06 | 13,94 | 1754 |
| 11 ene 2024 | 13,70 | 13,84 | 13,40 | 13,40 | 13,28 | 1350 |
| 10 ene 2024 | 13,81 | 14,09 | 13,60 | 13,60 | 13,49 | 1209 |
| 09 ene 2024 | 14,00 | 14,10 | 13,90 | 13,90 | 13,78 | 1145 |
| 08 ene 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,83 | - |
| 05 ene 2024 | 14,05 | 14,30 | 14,01 | 14,01 | 13,88 | 377 |
| 04 ene 2024 | 13,89 | 14,06 | 13,89 | 14,01 | 13,89 | 1002 |
| 03 ene 2024 | 14,40 | 14,45 | 13,95 | 14,00 | 13,88 | 1565 |
| 02 ene 2024 | 14,76 | 15,10 | 14,68 | 14,80 | 14,67 | 1146 |
| 29 dic 2023 | 14,81 | 14,94 | 14,81 | 14,94 | 14,82 | 344 |
| 28 dic 2023 | 15,44 | 15,44 | 15,00 | 15,00 | 14,87 | 1120 |
| 27 dic 2023 | 15,06 | 15,15 | 15,00 | 15,15 | 15,01 | 1139 |
| 22 dic 2023 | 14,78 | 15,49 | 14,78 | 15,34 | 15,21 | 9969 |
| 21 dic 2023 | 14,55 | 14,87 | 14,55 | 14,87 | 14,74 | 2007 |
| 20 dic 2023 | 14,56 | 14,89 | 14,56 | 14,80 | 14,67 | 2959 |
| 19 dic 2023 | 14,01 | 14,01 | 13,88 | 13,95 | 13,83 | 1450 |
| 18 dic 2023 | 14,15 | 14,27 | 14,13 | 14,13 | 14,01 | 2086 |
| 15 dic 2023 | 14,20 | 14,30 | 14,20 | 14,30 | 14,18 | 339 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.