FSM - Fortuna Silver Mines Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 set 20193,45003,49003,40003,45003,45001.681.500
18 set 20193,53003,55003,32003,39003,39002.643.700
17 set 20193,45003,57003,43003,54003,54002.197.700
16 set 20193,59003,59003,39003,44003,44002.439.500
13 set 20193,52003,57003,39003,40003,40002.425.400
12 set 20193,63003,68003,46003,46003,46003.225.200
11 set 20193,69003,72003,43003,50003,50006.099.300
10 set 20193,65003,77003,62003,69003,69002.382.300
09 set 20193,79003,79003,53003,64003,64003.087.300
06 set 20193,77003,89003,69003,69003,69002.561.900
05 set 20194,10004,11003,78003,79003,79004.757.500
04 set 20194,35004,39004,16004,24004,24002.962.800
03 set 20194,21004,39004,19004,33004,33003.620.300
30 ago 20194,09004,22004,04004,14004,14002.081.300
29 ago 20194,29004,33004,03004,09004,09003.168.400
28 ago 20194,30004,37004,16004,27004,27002.354.300
27 ago 20194,10004,31003,97004,23004,23004.516.800
26 ago 20194,00004,10003,91003,98003,98002.754.700
23 ago 20193,78003,99003,74003,92003,92003.119.000
22 ago 20193,73003,85003,67003,75003,75001.721.700
21 ago 20193,80003,85003,71003,72003,72002.103.200
20 ago 20193,65003,87003,65003,81003,81002.366.400
19 ago 20193,59003,87003,49003,62003,62002.717.600
16 ago 20193,82003,82003,65003,67003,67002.117.100
15 ago 20193,75003,87003,73003,85003,85002.088.500
14 ago 20193,93004,00003,76003,77003,77003.976.300
13 ago 20194,06004,18003,79003,94003,94005.412.000
12 ago 20194,20004,26003,98004,04004,04004.387.600
09 ago 20194,37004,43004,22004,29004,29002.955.500
08 ago 20194,33004,41004,14004,30004,30003.344.800
07 ago 20194,49004,59004,28004,31004,31004.772.700
06 ago 20194,19004,23004,01004,23004,23003.144.400
05 ago 20194,09004,33004,09004,19004,19003.297.200
02 ago 20193,99004,07003,88003,95003,95002.967.700
01 ago 20193,65004,10003,62004,04004,04003.825.100
31 lug 20193,97004,05003,69003,76003,76004.511.000
30 lug 20193,90004,02003,87003,98003,98003.067.600
29 lug 20193,93003,95003,81003,95003,95001.909.800
26 lug 20193,91003,98003,84003,91003,91002.110.400
25 lug 20194,00004,24003,85003,91003,91003.923.000
24 lug 20193,90004,02003,87004,02004,02003.769.300
23 lug 20193,91004,04003,75003,83003,83004.582.100
22 lug 20193,77004,03003,77003,87003,87005.935.800
19 lug 20193,76003,87003,61003,74003,74004.670.500
18 lug 20193,70003,79003,53003,76003,76005.797.700
17 lug 20193,22003,64003,21003,62003,62008.343.600
16 lug 20192,81003,23002,79003,18003,18005.132.100
15 lug 20192,84002,85002,68002,78002,78002.031.700
12 lug 20192,80002,85002,72002,80002,80002.013.800
11 lug 20192,89002,90002,77002,77002,77001.688.200
10 lug 20192,90002,94002,84002,89002,89001.412.700
09 lug 20192,81002,84002,77002,84002,84001.108.000
08 lug 20192,86002,89002,79002,82002,8200896.300
05 lug 20192,81002,87002,78002,85002,85001.324.600
03 lug 20192,94002,96002,88002,89002,8900682.500
02 lug 20192,84002,93002,80002,93002,93001.808.200
01 lug 20192,82002,88002,78002,79002,79001.449.800
28 giu 20192,89002,93002,83002,85002,85001.997.800
27 giu 20192,95002,95002,87002,89002,89001.360.600
26 giu 20192,91002,99002,88002,96002,96001.744.100
25 giu 20193,02003,06002,91002,95002,95003.903.000
24 giu 20192,98003,05002,88002,99002,99003.470.600
21 giu 20192,93002,95002,80002,94002,94003.864.100
20 giu 20192,86003,02002,82002,93002,93004.670.300
19 giu 20192,61002,71002,57002,71002,71002.667.700
18 giu 20192,57002,69002,56002,63002,63003.027.900
17 giu 20192,49002,53002,40002,51002,51002.914.300
14 giu 20192,58002,62002,45002,50002,50002.436.200
13 giu 20192,48002,57002,47002,53002,53002.236.600
12 giu 20192,48002,49002,46002,47002,47001.841.500
11 giu 20192,45002,50002,43002,44002,44001.404.000
10 giu 20192,51002,53002,44002,45002,45001.159.600
07 giu 20192,65002,66002,58002,59002,59001.113.300
06 giu 20192,65002,66002,57002,61002,61001.075.300
05 giu 20192,77002,79002,56002,60002,60001.744.600
04 giu 20192,70002,74002,62002,69002,69001.582.400
03 giu 20192,65002,72002,56002,70002,70002.507.300
31 mag 20192,46002,59002,42002,59002,59002.401.200
30 mag 20192,40002,46002,39002,43002,43001.746.900
29 mag 20192,44002,45002,39002,40002,40001.299.300
28 mag 20192,50002,52002,42002,44002,44002.059.300
24 mag 20192,50002,54002,47002,52002,5200966.700
23 mag 20192,50002,60002,46002,49002,49001.623.800
22 mag 20192,58002,58002,47002,51002,51001.339.300
21 mag 20192,65002,65002,54002,57002,57001.786.900
20 mag 20192,61002,77002,60002,65002,6500956.400
17 mag 20192,58002,65002,54002,64002,64001.910.900
16 mag 20192,60002,64002,53002,60002,60002.115.300
15 mag 20192,89002,90002,60002,62002,62002.564.400
14 mag 20192,93002,95002,83002,87002,8700647.900
13 mag 20192,88002,93002,88002,93002,9300905.300
10 mag 20192,92002,93002,82002,86002,86001.492.300
09 mag 20192,90002,97002,85002,85002,85001.338.100
08 mag 20193,06003,06002,89002,91002,91001.357.900
07 mag 20193,03003,06002,99003,05003,0500852.800
06 mag 20193,01003,05002,98003,05003,0500607.900
03 mag 20192,99003,10002,98003,01003,0100668.800
02 mag 20192,97003,00002,91002,95002,9500992.800
01 mag 20193,07003,11002,98002,99002,99001.018.500
30 apr 20193,06003,10003,03003,07003,0700743.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità