Mercados españoles cerrados

Vizsla Silver Corp. (VZLA)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,79000,0000 (0,00%)
Al cierre: 04:00PM EDT
1,7600 -0,03 (-1,68%)
Después del cierre: 05:20PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 20241,76001,80001,76001,79001,7900153.930
28 jun 20241,76001,79001,72001,79001,7900457.000
27 jun 20241,80001,85001,72001,72001,7200824.300
26 jun 20241,74001,81001,73501,79001,79001.062.300
25 jun 20241,72001,75501,68001,73001,7300713.000
24 jun 20241,75001,79001,68001,73001,7300576.700
21 jun 20241,74001,75001,68001,74001,7400927.200
20 jun 20241,78001,83001,73001,76001,76001.759.800
18 jun 20241,66001,75001,63001,75001,75001.693.700
17 jun 20241,69001,69001,62001,65001,6500910.000
14 jun 20241,65001,68001,64001,66001,6600440.100
13 jun 20241,69001,71001,62501,65001,65001.277.900
12 jun 20241,70001,74001,68001,70001,70001.072.200
11 jun 20241,67001,70001,62001,66001,66001.141.700
10 jun 20241,63001,69001,60001,69001,6900654.700
07 jun 20241,64001,66001,59001,62001,62001.595.900
06 jun 20241,70001,74001,68001,70001,70001.313.100
05 jun 20241,70001,72501,65001,69001,69001.432.400
04 jun 20241,74001,76001,66001,66001,66001.425.700
03 jun 20241,82001,84001,73501,77001,7700982.700
31 may 20241,90001,92001,81001,83001,83001.089.800
30 may 20241,87001,92001,81001,86001,86001.524.200
29 may 20241,82001,87501,77001,87001,87001.786.900
28 may 20241,78001,90001,78001,84001,84001.604.100
24 may 20241,74001,78501,71001,74001,74001.605.700
23 may 20241,72001,74001,68001,70001,7000814.200
22 may 20241,76001,76001,69001,74001,74001.782.100
21 may 20241,79001,79001,72001,76001,76001.617.300
20 may 20241,72001,86501,65001,79001,79002.875.800
17 may 20241,70001,82001,62001,63001,63008.605.400
16 may 20241,61001,73001,60001,65001,65002.235.600
15 may 20241,60001,68001,58501,60001,60001.771.000
14 may 20241,54001,64001,50001,64001,64001.822.000
13 may 20241,50001,53501,45501,52001,52001.201.100
10 may 20241,47001,50001,42001,50001,5000955.600
09 may 20241,42001,45001,41001,45001,45001.295.200
08 may 20241,40001,43001,40001,41001,4100359.000
07 may 20241,38001,41001,37001,40001,4000271.200
06 may 20241,41001,41001,36001,38001,3800604.100
03 may 20241,36001,38501,33201,37001,37001.007.800
02 may 20241,31001,36901,30001,34001,34001.045.500
01 may 20241,31001,36001,31001,31001,3100856.500
30 abr 20241,38001,39001,27001,32001,32002.731.100
29 abr 20241,42001,42001,39001,39001,39003.533.500
26 abr 20241,37001,41001,35001,40001,4000465.700
25 abr 20241,33001,36001,32001,36001,3600394.700
24 abr 20241,36001,37001,33001,33001,3300429.200
23 abr 20241,31001,38001,31001,35001,3500504.700
22 abr 20241,35001,36001,31001,34001,34001.199.700
19 abr 20241,39001,43001,39001,42001,4200324.300
18 abr 20241,44001,44001,40001,41001,4100520.600
17 abr 20241,44001,46001,40001,44001,4400510.200
16 abr 20241,39001,44001,38001,40001,4000510.200
15 abr 20241,45001,47001,40001,43001,4300681.300
12 abr 20241,53001,54501,38001,42001,42002.197.800
11 abr 20241,46001,48001,42001,48001,4800427.400
10 abr 20241,46001,47001,38001,45001,4500791.800
09 abr 20241,55001,58001,44001,46001,4600938.800
08 abr 20241,49001,53501,40001,52001,52001.039.400
05 abr 20241,39001,47501,38001,45001,4500917.400
04 abr 20241,48001,48001,38001,40001,40001.086.100
03 abr 20241,42001,48001,38001,48001,48001.391.100
02 abr 20241,39001,44001,34001,41001,4100673.700
01 abr 20241,40001,43001,31001,39001,3900981.400
28 mar 20241,27001,34001,26901,33001,3300777.900
27 mar 20241,26001,28001,24001,27001,2700239.800
26 mar 20241,27001,27001,22001,25001,2500166.500
25 mar 20241,28001,29001,24001,26001,2600267.400
22 mar 20241,30001,30001,25001,28001,2800191.600
21 mar 20241,29001,29001,24001,28001,2800509.800
20 mar 20241,23001,26001,19001,26001,2600465.300
19 mar 20241,23001,23001,18001,20001,2000301.200
18 mar 20241,28001,28001,20001,24001,2400401.800
15 mar 20241,20001,27501,19001,26001,2600421.500
14 mar 20241,22001,24001,18001,19001,1900303.900
13 mar 20241,24001,27001,22501,24001,2400585.200
12 mar 20241,19001,24001,17001,24001,2400427.600
11 mar 20241,18001,20001,14001,20001,2000387.700
08 mar 20241,20001,20001,14001,17001,1700391.900
07 mar 20241,19001,19001,16001,18001,1800301.700
06 mar 20241,14001,19001,12001,17001,1700553.800
05 mar 20241,20001,20501,13001,15001,1500646.900
04 mar 20241,12001,20001,12001,18001,1800545.400
01 mar 20241,10001,13001,08001,12001,1200703.900
29 feb 20241,12001,13001,07001,09501,0950763.300
28 feb 20241,09001,11001,07001,11001,1100680.000
27 feb 20241,10001,10001,07001,10001,1000328.100
26 feb 20241,08001,09001,07001,08001,0800401.400
23 feb 20241,07001,10001,07001,10001,1000503.600
22 feb 20241,13001,15001,08001,12001,1200275.300
21 feb 20241,17001,17001,07001,11001,11001.444.000
20 feb 20241,29001,32001,23001,25001,2500289.200
16 feb 20241,28001,30001,25001,28001,2800427.000
15 feb 20241,28001,31001,26001,28001,2800278.900
14 feb 20241,28001,30001,25001,28001,2800235.500
13 feb 20241,32001,32001,27001,28001,2800334.700
12 feb 20241,34001,35601,32001,34001,3400296.200
09 feb 20241,42001,42001,34001,36001,3600213.500
08 feb 20241,38001,40001,34501,40001,4000236.300
07 feb 20241,47001,47001,35001,39001,3900346.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...