Mercados españoles cerrados

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,57+0,13 (+0,70%)
Al cierre: 04:00PM EDT
18,61 +0,04 (+0,22%)
Después del cierre: 04:16PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202418,4619,2218,3718,5718,574.344.313
30 abr 202418,4718,9718,4418,4418,444.523.400
29 abr 202419,1519,3918,7519,2319,234.104.200
26 abr 202419,2919,3718,8119,0219,022.535.900
25 abr 202418,6319,1018,3318,9718,975.597.000
24 abr 202418,4518,7418,3318,6218,622.109.800
23 abr 202418,1418,7518,0518,6218,623.467.900
22 abr 202418,1218,6818,0118,2418,245.167.300
19 abr 202419,0819,3518,9219,0719,074.198.200
18 abr 202419,2919,2918,7519,0619,064.627.800
17 abr 202419,0619,4318,6618,9018,905.161.300
16 abr 202418,5418,9518,1918,8018,806.731.300
15 abr 202419,3819,5418,6719,0919,098.175.500
12 abr 202420,2020,6018,9319,1619,1613.002.900
11 abr 202419,3019,6618,8619,6019,607.595.300
10 abr 202418,2719,3718,1219,0319,039.926.100
09 abr 202418,5819,4118,5019,3019,3012.186.200
08 abr 202418,0318,2817,5518,0718,078.970.800
05 abr 202416,7217,6816,5717,5317,537.963.400
04 abr 202416,8517,0616,5516,6916,696.470.900
03 abr 202415,9216,9715,8616,8916,8911.033.800
02 abr 202415,5015,8915,4515,7915,797.433.500
01 abr 202415,4715,5815,1015,2515,254.425.000
28 mar 202414,6915,1914,6915,0815,084.232.700
27 mar 202413,9614,6013,9514,5814,583.235.000
26 mar 202414,2514,3713,9113,9213,922.301.800
25 mar 202414,0414,2614,0014,0714,072.217.400
22 mar 202413,9214,1413,7913,8413,842.853.100
21 mar 202414,5114,5813,9713,9913,995.018.500
20 mar 202413,6814,4013,5214,2314,234.484.300
19 mar 202414,0314,1513,6313,7013,703.369.100
18 mar 202414,4314,4814,1614,1914,192.698.400
15 mar 202414,1114,5214,0814,5014,505.254.100
14 mar 202414,2414,3314,0514,1614,163.591.300
13 mar 202413,9814,5013,8814,3014,303.330.700
12 mar 202413,8614,0313,6913,9713,972.911.200
11 mar 202413,8514,3013,7814,0614,064.263.000
08 mar 202414,0514,1913,7513,8313,834.083.300
07 mar 202413,6514,0313,4814,0114,017.046.800
06 mar 202413,4613,6513,3413,4613,463.599.400
05 mar 202413,5613,6113,1713,2013,204.621.500
04 mar 202413,1313,4613,0013,3813,384.704.300
01 mar 202412,4412,9612,1912,8912,894.789.800
01 mar 20240.1 Dividendo
29 feb 202412,4012,6512,3612,4112,314.386.800
28 feb 202412,4912,4912,2012,2112,113.160.600
27 feb 202412,6412,6712,3812,4912,395.083.900
26 feb 202412,7512,7512,5112,6012,503.957.600
23 feb 202412,6912,8812,4112,8512,753.112.200
22 feb 202412,6012,9612,4912,6312,533.830.200
21 feb 202412,9712,9912,7912,9312,832.023.800
20 feb 202413,1213,2412,8812,9512,853.039.600
16 feb 202412,8613,2812,7813,1213,014.369.300
15 feb 202412,6113,0212,6012,9412,843.519.800
14 feb 202412,3112,4412,1712,4012,303.212.200
13 feb 202412,8112,8112,1612,2612,165.345.800
12 feb 202412,9813,2512,9713,1513,043.559.800
09 feb 202413,1913,1912,8313,0112,913.366.400
08 feb 202413,1313,2313,0613,1213,012.474.500
07 feb 202413,4113,4113,1613,2113,101.879.500
06 feb 202413,1813,3813,0713,3413,232.606.100
05 feb 202413,4613,4613,0613,1213,013.473.500
02 feb 202413,7113,7213,4313,6513,543.450.300
01 feb 202413,7414,0813,6614,0713,964.159.600
31 ene 202413,6713,9113,4313,5213,414.209.800
30 ene 202413,7313,7913,4113,6013,492.587.300
29 ene 202413,9314,0113,6913,7413,635.062.900
26 ene 202413,8914,1413,8513,8913,781.871.300
25 ene 202413,8814,1013,8413,9913,882.479.400
24 ene 202414,3814,4213,6913,7213,612.792.400
23 ene 202413,9014,0713,7614,0013,892.435.600
22 ene 202413,4113,9013,3413,7613,652.799.000
19 ene 202413,7413,7613,4113,6013,493.685.600
18 ene 202413,6113,7313,4413,7213,614.711.500
17 ene 202414,3214,3413,5913,7013,596.298.300
16 ene 202415,1715,2014,6714,6814,562.607.100
12 ene 202415,1115,5815,1115,4915,373.549.400
11 ene 202415,0115,0914,5014,7514,633.263.600
10 ene 202415,2615,3014,8215,0314,912.774.000
09 ene 202415,6015,6015,0815,1815,062.028.000
08 ene 202415,3715,4715,1215,4315,312.127.300
05 ene 202415,5315,9815,3315,4815,362.355.200
04 ene 202415,3215,5015,0915,4915,372.731.100
03 ene 202415,5915,5915,1415,2215,103.585.700
02 ene 202416,3116,4415,8815,9215,792.600.400
29 dic 202316,3816,4716,1216,3316,203.209.800
28 dic 202316,7317,0716,5416,5416,412.563.900
27 dic 202316,7817,0316,7316,9016,762.602.300
26 dic 202316,7916,8616,5716,7916,651.609.100
22 dic 202316,7817,2016,6816,7116,583.260.100
21 dic 202316,1016,5216,0816,4316,303.324.200
20 dic 202316,2416,2915,8915,9115,783.761.800
19 dic 202315,6316,2115,6016,1516,025.001.800
18 dic 202315,6515,6915,3415,4215,302.504.900
15 dic 202315,6515,7115,4115,5715,445.611.400
14 dic 202315,9216,2415,6415,7515,624.988.500
13 dic 202314,3315,5614,2615,5415,414.493.300
12 dic 202314,8514,8814,3114,3414,222.889.500
11 dic 202314,6214,8514,3914,8014,683.140.800
08 dic 202315,1315,2114,8014,8714,752.193.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...