Mercados españoles cerrados en 1 hr 4 mins
IBEX 35
11.067,00 +149,50 (+1,37%) Euro Stoxx 50
4.998,95 +41,99 (+0,85%) Dólar/Euro
1,0779 +0,0006 (+0,05%) Petróleo Brent
82,74 -0,59 (-0,71%) Oro
2.328,60 -2,60 (-0,11%) Bitcoin EUR
58.738,56 -799,48 (-1,34%)
Solaris Resources Inc. (SLSR)
NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:02AM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 4,0900 | 4,0900 | 4,0800 | 4,0800 | 4,0800 | 467 |
| 06 may 2024 | 3,9000 | 4,1100 | 3,7900 | 4,0200 | 4,0200 | 17.000 |
| 03 may 2024 | 3,7750 | 3,8100 | 3,7600 | 3,7700 | 3,7700 | 18.000 |
| 02 may 2024 | 3,8100 | 3,9000 | 3,7100 | 3,8410 | 3,8410 | 12.400 |
| 01 may 2024 | 3,2100 | 3,8500 | 3,2100 | 3,7000 | 3,7000 | 28.000 |
| 30 abr 2024 | 3,9000 | 3,9000 | 3,7000 | 3,7100 | 3,7100 | 170.800 |
| 29 abr 2024 | 4,2500 | 4,4500 | 3,9000 | 3,9900 | 3,9900 | 56.100 |
| 26 abr 2024 | 3,8000 | 4,1420 | 3,6400 | 4,0600 | 4,0600 | 106.000 |
| 25 abr 2024 | 3,3500 | 3,6600 | 3,3400 | 3,6600 | 3,6600 | 27.900 |
| 24 abr 2024 | 3,3900 | 3,4600 | 3,3100 | 3,3550 | 3,3550 | 16.100 |
| 23 abr 2024 | 3,3700 | 3,7000 | 3,1900 | 3,3100 | 3,3100 | 46.300 |
| 22 abr 2024 | 3,3900 | 3,3900 | 3,1700 | 3,2000 | 3,2000 | 20.500 |
| 19 abr 2024 | 3,3700 | 3,3700 | 3,2160 | 3,2800 | 3,2800 | 17.400 |
| 18 abr 2024 | 3,3700 | 3,3700 | 3,2980 | 3,2980 | 3,2980 | 26.100 |
| 17 abr 2024 | 3,3300 | 3,4200 | 3,3100 | 3,3280 | 3,3280 | 15.200 |
| 16 abr 2024 | 3,5100 | 3,5280 | 3,3100 | 3,3550 | 3,3550 | 50.500 |
| 15 abr 2024 | 3,8700 | 3,8700 | 3,5000 | 3,5100 | 3,5100 | 136.100 |
| 12 abr 2024 | 3,6760 | 3,7400 | 3,6300 | 3,6300 | 3,6300 | 23.100 |
| 11 abr 2024 | 3,6320 | 3,6320 | 3,5400 | 3,5400 | 3,5400 | 21.300 |
| 10 abr 2024 | 3,5500 | 3,5500 | 3,5200 | 3,5200 | 3,5200 | 5900 |
| 09 abr 2024 | 3,6070 | 3,6100 | 3,6070 | 3,6100 | 3,6100 | 8100 |
| 08 abr 2024 | 3,4800 | 3,5800 | 3,4800 | 3,5800 | 3,5800 | 1600 |
| 05 abr 2024 | 3,5300 | 3,5350 | 3,5240 | 3,5240 | 3,5240 | 4800 |
| 04 abr 2024 | 3,6200 | 3,6800 | 3,5520 | 3,5520 | 3,5520 | 26.800 |
| 03 abr 2024 | 3,6200 | 3,6600 | 3,5600 | 3,5600 | 3,5600 | 27.300 |
| 02 abr 2024 | 3,4900 | 3,4900 | 3,4700 | 3,4700 | 3,4700 | 10.400 |
| 01 abr 2024 | 3,4900 | 3,4900 | 3,4250 | 3,4270 | 3,4270 | 13.100 |
| 28 mar 2024 | 3,4800 | 3,5500 | 3,4800 | 3,5300 | 3,5300 | 8600 |
| 27 mar 2024 | 3,3400 | 3,4700 | 3,3400 | 3,4700 | 3,4700 | 10.400 |
| 26 mar 2024 | 3,1760 | 3,3240 | 3,1690 | 3,2580 | 3,2580 | 12.500 |
| 25 mar 2024 | 3,1800 | 3,1900 | 3,1800 | 3,1880 | 3,1880 | 5100 |
| 22 mar 2024 | 3,1830 | 3,1830 | 3,1470 | 3,1470 | 3,1470 | 500 |
| 21 mar 2024 | 3,3000 | 3,3000 | 3,2100 | 3,2400 | 3,2400 | 11.000 |
| 20 mar 2024 | 3,0600 | 3,2800 | 3,0600 | 3,2800 | 3,2800 | 3700 |
| 19 mar 2024 | 3,1800 | 3,1800 | 3,0400 | 3,0800 | 3,0800 | 26.900 |
| 18 mar 2024 | 3,1980 | 3,2100 | 3,1750 | 3,1950 | 3,1950 | 15.200 |
| 15 mar 2024 | 3,2240 | 3,2780 | 3,1700 | 3,2750 | 3,2750 | 15.900 |
| 14 mar 2024 | 3,3240 | 3,3300 | 3,2000 | 3,2000 | 3,2000 | 6500 |
| 13 mar 2024 | 3,0000 | 3,3650 | 3,0000 | 3,3280 | 3,3280 | 25.600 |
| 12 mar 2024 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | 2800 |
| 11 mar 2024 | 3,0000 | 3,0230 | 3,0000 | 3,0230 | 3,0230 | 6500 |
| 08 mar 2024 | 2,9500 | 3,0500 | 2,9500 | 3,0230 | 3,0230 | 800 |
| 07 mar 2024 | 3,0700 | 3,1300 | 3,0700 | 3,0950 | 3,0950 | 3300 |
| 06 mar 2024 | 2,9150 | 2,9220 | 2,8780 | 2,9200 | 2,9200 | 7200 |
| 05 mar 2024 | 2,8200 | 2,8500 | 2,7890 | 2,8500 | 2,8500 | 8600 |
| 04 mar 2024 | 2,8800 | 2,9200 | 2,8800 | 2,9000 | 2,9000 | 7700 |
| 01 mar 2024 | 2,7490 | 2,9200 | 2,7490 | 2,9200 | 2,9200 | 1500 |
| 29 feb 2024 | 2,7100 | 2,7870 | 2,7100 | 2,7500 | 2,7500 | 12.100 |
| 28 feb 2024 | 2,7850 | 2,7850 | 2,7400 | 2,7400 | 2,7400 | 31.500 |
| 27 feb 2024 | 2,7890 | 2,7890 | 2,7720 | 2,7780 | 2,7780 | 2500 |
| 26 feb 2024 | 2,7870 | 2,7870 | 2,7500 | 2,7500 | 2,7500 | 61.600 |
| 23 feb 2024 | 2,8100 | 2,8170 | 2,8100 | 2,8150 | 2,8150 | 2400 |
| 22 feb 2024 | 2,8910 | 2,8910 | 2,8430 | 2,8870 | 2,8870 | 5200 |
| 21 feb 2024 | 2,7650 | 2,8880 | 2,7250 | 2,8800 | 2,8800 | 38.400 |
| 20 feb 2024 | 2,8790 | 2,8790 | 2,8100 | 2,8100 | 2,8100 | 9000 |
| 16 feb 2024 | 2,8700 | 2,9510 | 2,8700 | 2,9440 | 2,9440 | 1700 |
| 15 feb 2024 | 2,7840 | 2,8000 | 2,7800 | 2,8000 | 2,8000 | 8200 |
| 14 feb 2024 | 2,6500 | 2,7100 | 2,6500 | 2,7060 | 2,7060 | 9900 |
| 13 feb 2024 | 2,7270 | 2,7270 | 2,6800 | 2,6800 | 2,6800 | 14.600 |
| 12 feb 2024 | 2,7050 | 2,7600 | 2,7050 | 2,7600 | 2,7600 | 2800 |
| 09 feb 2024 | 2,7700 | 2,7700 | 2,7680 | 2,7680 | 2,7680 | 4100 |
| 08 feb 2024 | 2,7800 | 2,7900 | 2,7800 | 2,7900 | 2,7900 | 3800 |
| 07 feb 2024 | 2,7400 | 2,8130 | 2,7400 | 2,8130 | 2,8130 | 18.500 |
| 06 feb 2024 | 2,7700 | 2,8300 | 2,7700 | 2,8300 | 2,8300 | 25.900 |
| 05 feb 2024 | 2,9170 | 2,9170 | 2,7200 | 2,7500 | 2,7500 | 35.400 |
| 02 feb 2024 | 2,9600 | 2,9600 | 2,8800 | 2,9400 | 2,9400 | 11.600 |
| 01 feb 2024 | 3,0000 | 3,0000 | 2,9500 | 2,9500 | 2,9500 | 15.000 |
| 31 ene 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 100 |
| 30 ene 2024 | 3,0000 | 3,0000 | 2,9200 | 2,9300 | 2,9300 | 3400 |
| 29 ene 2024 | 2,9500 | 3,0000 | 2,9500 | 2,9900 | 2,9900 | 34.800 |
| 26 ene 2024 | 2,9220 | 2,9220 | 2,9000 | 2,9000 | 2,9000 | 83.200 |
| 25 ene 2024 | 2,9800 | 3,0500 | 2,9500 | 2,9500 | 2,9500 | 18.200 |
| 24 ene 2024 | 3,0800 | 3,1000 | 2,9100 | 2,9400 | 2,9400 | 129.300 |
| 23 ene 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2800 |
| 22 ene 2024 | 2,9580 | 3,0000 | 2,9580 | 2,9810 | 2,9810 | 15.100 |
| 19 ene 2024 | 2,8500 | 2,9610 | 2,8400 | 2,9610 | 2,9610 | 3500 |
| 18 ene 2024 | 2,9760 | 2,9900 | 2,8960 | 2,9000 | 2,9000 | 6700 |
| 17 ene 2024 | 2,9100 | 2,9130 | 2,8750 | 2,9130 | 2,9130 | 12.000 |
| 16 ene 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3900 |
| 12 ene 2024 | 3,2810 | 3,3260 | 3,2800 | 3,2820 | 3,2820 | 5400 |
| 11 ene 2024 | 3,2400 | 3,2400 | 3,0500 | 3,1480 | 3,1480 | 14.400 |
| 10 ene 2024 | 3,0300 | 3,0300 | 2,9900 | 3,0120 | 3,0120 | 37.100 |
| 09 ene 2024 | 3,0000 | 3,1430 | 3,0000 | 3,1430 | 3,1430 | 4000 |
| 08 ene 2024 | 3,0500 | 3,0500 | 3,0470 | 3,0470 | 3,0470 | 5400 |
| 05 ene 2024 | 3,0000 | 3,0000 | 2,9970 | 2,9970 | 2,9970 | 3200 |
| 04 ene 2024 | 3,0390 | 3,0390 | 3,0150 | 3,0200 | 3,0200 | 41.800 |
| 03 ene 2024 | 3,0750 | 3,0750 | 3,0550 | 3,0550 | 3,0550 | 14.900 |
| 02 ene 2024 | 3,3090 | 3,3100 | 3,2550 | 3,2550 | 3,2550 | 7200 |
| 29 dic 2023 | 3,0200 | 3,0610 | 3,0100 | 3,0500 | 3,0500 | 3600 |
| 28 dic 2023 | 3,1000 | 3,1000 | 3,0280 | 3,0280 | 3,0280 | 6000 |
| 27 dic 2023 | 3,1100 | 3,1250 | 3,1100 | 3,1150 | 3,1150 | 8000 |
| 26 dic 2023 | 3,1200 | 3,2900 | 3,1200 | 3,2000 | 3,2000 | 2400 |
| 22 dic 2023 | 3,1500 | 3,1500 | 3,1470 | 3,1470 | 3,1470 | 4900 |
| 21 dic 2023 | 3,1100 | 3,1300 | 3,1100 | 3,1300 | 3,1300 | 15.400 |
| 20 dic 2023 | 3,0990 | 3,0990 | 3,0300 | 3,0300 | 3,0300 | 6300 |
| 19 dic 2023 | 3,0200 | 3,1200 | 3,0200 | 3,0800 | 3,0800 | 71.800 |
| 18 dic 2023 | 3,1100 | 3,1100 | 3,0000 | 3,0200 | 3,0200 | 26.400 |
| 15 dic 2023 | 3,1900 | 3,1930 | 3,1200 | 3,1200 | 3,1200 | 42.500 |
| 14 dic 2023 | 3,3000 | 3,3300 | 3,3000 | 3,3300 | 3,3300 | 4400 |
| 13 dic 2023 | 2,9500 | 3,1570 | 2,9500 | 3,1540 | 3,1540 | 28.500 |
| *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.