Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.485,52 -1.684,32 (-2,90%)
Western Copper and Gold Corporation (WRN)
NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,4600 | 1,5100 | 1,4600 | 1,4600 | 1,4600 | 282.500 |
| 09 may 2024 | 1,4400 | 1,4600 | 1,4300 | 1,4600 | 1,4600 | 109.700 |
| 08 may 2024 | 1,4800 | 1,4800 | 1,4200 | 1,4400 | 1,4400 | 99.500 |
| 07 may 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 97.700 |
| 06 may 2024 | 1,4800 | 1,5100 | 1,4800 | 1,4900 | 1,4900 | 110.200 |
| 03 may 2024 | 1,4800 | 1,4800 | 1,4500 | 1,4800 | 1,4800 | 70.400 |
| 02 may 2024 | 1,4900 | 1,5100 | 1,4400 | 1,4700 | 1,4700 | 87.700 |
| 01 may 2024 | 1,4900 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 87.000 |
| 30 abr 2024 | 1,5500 | 1,5500 | 1,4600 | 1,4800 | 1,4800 | 161.400 |
| 29 abr 2024 | 1,6000 | 1,6100 | 1,5000 | 1,5600 | 1,5600 | 263.900 |
| 26 abr 2024 | 1,4800 | 1,6000 | 1,4400 | 1,5700 | 1,5700 | 380.700 |
| 25 abr 2024 | 1,4200 | 1,4600 | 1,4000 | 1,4600 | 1,4600 | 85.500 |
| 24 abr 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4300 | 1,4300 | 131.400 |
| 23 abr 2024 | 1,4500 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | 103.300 |
| 22 abr 2024 | 1,3800 | 1,4700 | 1,3800 | 1,4600 | 1,4600 | 123.800 |
| 19 abr 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4400 | 1,4400 | 350.400 |
| 18 abr 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | 58.800 |
| 17 abr 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 102.900 |
| 16 abr 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4100 | 1,4100 | 334.400 |
| 15 abr 2024 | 1,5700 | 1,5700 | 1,4100 | 1,4200 | 1,4200 | 493.700 |
| 12 abr 2024 | 1,5700 | 1,5900 | 1,5200 | 1,5400 | 1,5400 | 503.200 |
| 11 abr 2024 | 1,5900 | 1,6200 | 1,5300 | 1,5700 | 1,5700 | 169.700 |
| 10 abr 2024 | 1,5900 | 1,6600 | 1,5700 | 1,5800 | 1,5800 | 294.700 |
| 09 abr 2024 | 1,5300 | 1,6200 | 1,5300 | 1,5900 | 1,5900 | 192.700 |
| 08 abr 2024 | 1,5300 | 1,5600 | 1,5000 | 1,5300 | 1,5300 | 142.000 |
| 05 abr 2024 | 1,4900 | 1,5600 | 1,4900 | 1,5400 | 1,5400 | 138.400 |
| 04 abr 2024 | 1,5900 | 1,5900 | 1,4900 | 1,5100 | 1,5100 | 147.700 |
| 03 abr 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 184.600 |
| 02 abr 2024 | 1,5000 | 1,6300 | 1,5000 | 1,5700 | 1,5700 | 230.700 |
| 01 abr 2024 | 1,5000 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 58.600 |
| 28 mar 2024 | 1,5300 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 180.100 |
| 27 mar 2024 | 1,4600 | 1,5100 | 1,4600 | 1,4900 | 1,4900 | 82.500 |
| 26 mar 2024 | 1,4900 | 1,5000 | 1,4500 | 1,4600 | 1,4600 | 70.300 |
| 25 mar 2024 | 1,5300 | 1,5300 | 1,4500 | 1,4600 | 1,4600 | 110.800 |
| 22 mar 2024 | 1,5300 | 1,5700 | 1,5000 | 1,5300 | 1,5300 | 267.600 |
| 21 mar 2024 | 1,6400 | 1,6400 | 1,4800 | 1,5100 | 1,5100 | 202.300 |
| 20 mar 2024 | 1,4900 | 1,6600 | 1,4800 | 1,6000 | 1,6000 | 623.100 |
| 19 mar 2024 | 1,4800 | 1,5500 | 1,4300 | 1,5100 | 1,5100 | 366.400 |
| 18 mar 2024 | 1,5100 | 1,5300 | 1,4700 | 1,5100 | 1,5100 | 345.400 |
| 15 mar 2024 | 1,5000 | 1,6000 | 1,5000 | 1,5100 | 1,5100 | 305.800 |
| 14 mar 2024 | 1,5100 | 1,5700 | 1,4500 | 1,5000 | 1,5000 | 435.600 |
| 13 mar 2024 | 1,3800 | 1,5600 | 1,3800 | 1,5300 | 1,5300 | 682.500 |
| 12 mar 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 111.500 |
| 11 mar 2024 | 1,3700 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 106.900 |
| 08 mar 2024 | 1,4000 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 130.300 |
| 07 mar 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4200 | 1,4200 | 191.300 |
| 06 mar 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4100 | 1,4100 | 182.400 |
| 05 mar 2024 | 1,3900 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 149.100 |
| 04 mar 2024 | 1,2700 | 1,4400 | 1,2700 | 1,4200 | 1,4200 | 613.200 |
| 01 mar 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2300 | 1,2300 | 53.100 |
| 29 feb 2024 | 1,2800 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 208.700 |
| 28 feb 2024 | 1,1500 | 1,2700 | 1,1500 | 1,2700 | 1,2700 | 309.200 |
| 27 feb 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 78.900 |
| 26 feb 2024 | 1,1400 | 1,1400 | 1,0800 | 1,1400 | 1,1400 | 152.400 |
| 23 feb 2024 | 0,9700 | 1,1300 | 0,9700 | 1,1300 | 1,1300 | 509.600 |
| 22 feb 2024 | 1,0100 | 1,0100 | 0,9500 | 0,9500 | 0,9500 | 175.200 |
| 21 feb 2024 | 0,9800 | 1,0100 | 0,9700 | 1,0100 | 1,0100 | 71.300 |
| 20 feb 2024 | 1,0200 | 1,0400 | 0,9500 | 0,9700 | 0,9700 | 157.200 |
| 16 feb 2024 | 1,0000 | 1,0300 | 0,9900 | 0,9900 | 0,9900 | 49.500 |
| 15 feb 2024 | 1,0300 | 1,0500 | 0,9900 | 1,0100 | 1,0100 | 59.800 |
| 14 feb 2024 | 1,0000 | 1,0400 | 0,9700 | 1,0000 | 1,0000 | 106.300 |
| 13 feb 2024 | 1,0300 | 1,0400 | 0,9800 | 0,9900 | 0,9900 | 243.600 |
| 12 feb 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 93.200 |
| 09 feb 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 62.300 |
| 08 feb 2024 | 1,0500 | 1,0800 | 1,0300 | 1,0400 | 1,0400 | 99.100 |
| 07 feb 2024 | 1,0700 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 54.800 |
| 06 feb 2024 | 1,0700 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 152.200 |
| 05 feb 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0700 | 1,0700 | 101.500 |
| 02 feb 2024 | 1,0900 | 1,1100 | 1,0600 | 1,0900 | 1,0900 | 112.300 |
| 01 feb 2024 | 1,1000 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 46.400 |
| 31 ene 2024 | 1,0900 | 1,1400 | 1,0900 | 1,1200 | 1,1200 | 57.900 |
| 30 ene 2024 | 1,0900 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 61.100 |
| 29 ene 2024 | 1,1000 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | 76.600 |
| 26 ene 2024 | 1,1200 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 130.600 |
| 25 ene 2024 | 1,1300 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 52.300 |
| 24 ene 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1500 | 1,1500 | 117.600 |
| 23 ene 2024 | 1,0800 | 1,1300 | 1,0800 | 1,1100 | 1,1100 | 188.000 |
| 22 ene 2024 | 1,0900 | 1,1300 | 1,0600 | 1,0600 | 1,0600 | 141.100 |
| 19 ene 2024 | 1,1500 | 1,1500 | 1,0400 | 1,1300 | 1,1300 | 346.400 |
| 18 ene 2024 | 1,1300 | 1,1500 | 1,0900 | 1,1200 | 1,1200 | 341.000 |
| 17 ene 2024 | 1,2200 | 1,2200 | 1,1300 | 1,1400 | 1,1400 | 450.200 |
| 16 ene 2024 | 1,3000 | 1,3000 | 1,1800 | 1,2200 | 1,2200 | 277.500 |
| 12 ene 2024 | 1,3000 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 45.300 |
| 11 ene 2024 | 1,3300 | 1,3300 | 1,2400 | 1,2900 | 1,2900 | 195.500 |
| 10 ene 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 80.600 |
| 09 ene 2024 | 1,3800 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 160.300 |
| 08 ene 2024 | 1,3600 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 68.800 |
| 05 ene 2024 | 1,3500 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 81.500 |
| 04 ene 2024 | 1,3100 | 1,3900 | 1,3100 | 1,3800 | 1,3800 | 71.900 |
| 03 ene 2024 | 1,3300 | 1,3600 | 1,3100 | 1,3200 | 1,3200 | 169.100 |
| 02 ene 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3500 | 1,3500 | 135.100 |
| 29 dic 2023 | 1,3900 | 1,4000 | 1,3100 | 1,3300 | 1,3300 | 142.300 |
| 28 dic 2023 | 1,4300 | 1,4400 | 1,3700 | 1,3700 | 1,3700 | 97.000 |
| 27 dic 2023 | 1,4100 | 1,4700 | 1,4100 | 1,4400 | 1,4400 | 169.700 |
| 26 dic 2023 | 1,3800 | 1,4500 | 1,3800 | 1,4100 | 1,4100 | 86.500 |
| 22 dic 2023 | 1,3900 | 1,4500 | 1,3800 | 1,3900 | 1,3900 | 545.400 |
| 21 dic 2023 | 1,4100 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 216.500 |
| 20 dic 2023 | 1,3700 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 124.200 |
| 19 dic 2023 | 1,3600 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 129.200 |
| 18 dic 2023 | 1,3200 | 1,4000 | 1,3200 | 1,3700 | 1,3700 | 122.500 |
| *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.