FSM - Fortuna Silver Mines Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 20203,83003,97003,77003,94003,94003.517.700
20 feb 20203,77003,80003,64003,75003,75002.537.500
19 feb 20203,73003,81003,66003,77003,77001.792.200
18 feb 20203,54003,70003,51003,69003,69002.255.200
14 feb 20203,65003,67003,49003,51003,51001.880.000
13 feb 20203,76003,77003,61003,66003,66001.792.000
12 feb 20203,72003,75003,72003,72003,7200922.300
11 feb 20203,75003,78003,72003,75003,75001.029.800
10 feb 20203,76003,78003,60003,73003,73001.876.100
07 feb 20203,82003,85003,74003,74003,74001.300.300
06 feb 20203,84003,87003,76003,82003,82001.217.200
05 feb 20203,77003,87003,77003,82003,82001.137.700
04 feb 20203,75003,83003,71003,79003,79001.764.700
03 feb 20203,87003,88003,76003,79003,79001.802.900
31 gen 20203,81004,01003,80003,92003,92001.859.100
30 gen 20203,93003,94003,80003,82003,82002.014.000
29 gen 20203,85003,90003,77003,90003,90002.600.800
28 gen 20203,97003,98003,84003,92003,92002.022.600
27 gen 20204,17004,23003,97004,00004,00002.097.700
24 gen 20203,93004,11003,90004,11004,11002.152.900
23 gen 20203,99004,03003,89003,91003,91001.722.800
22 gen 20204,00004,04003,97004,03004,03001.490.000
21 gen 20203,85004,00003,83004,00004,00002.536.700
17 gen 20203,93003,94003,85003,87003,87001.624.900
16 gen 20203,90003,94003,84003,91003,91001.729.100
15 gen 20203,80003,88003,72003,87003,87001.963.000
14 gen 20203,66003,77003,65003,76003,76001.680.900
13 gen 20203,80003,81003,66003,67003,67002.125.600
10 gen 20203,72003,87003,70003,80003,80002.155.100
09 gen 20203,75003,80003,64003,72003,72002.617.200
08 gen 20204,08004,09003,76003,79003,79004.237.300
07 gen 20204,04004,17004,00004,12004,12002.367.200
06 gen 20204,14004,23004,04004,10004,10004.322.300
03 gen 20204,14004,20004,02004,03004,03003.034.400
02 gen 20204,12004,17004,01004,05004,05002.151.100
31 dic 20194,15004,17004,06004,08004,08001.792.400
30 dic 20193,97004,19003,97004,09004,09003.051.600
27 dic 20194,05004,08003,95003,96003,96002.714.800
26 dic 20194,00004,14003,92004,02004,02003.183.800
24 dic 20193,74003,97003,74003,95003,95002.411.300
23 dic 20193,40003,69003,40003,67003,67002.533.400
20 dic 20193,45003,47003,35003,36003,36001.859.400
19 dic 20193,48003,50003,39003,41003,41001.920.000
18 dic 20193,45003,51003,43003,49003,49002.250.500
17 dic 20193,55003,57003,46003,48003,48001.640.300
16 dic 20193,66003,68003,54003,55003,55001.882.100
13 dic 20193,47003,67003,47003,62003,62002.438.200
12 dic 20193,52003,58003,40003,47003,47002.663.400
11 dic 20193,32003,49003,31003,46003,46002.792.400
10 dic 20193,24003,33003,24003,31003,31001.751.100
09 dic 20193,23003,28003,19003,21003,21001.790.300
06 dic 20193,32003,34003,19003,19003,19002.227.700
05 dic 20193,40003,44003,36003,40003,40002.296.700
04 dic 20193,46003,47003,32003,40003,40001.555.900
03 dic 20193,41003,52003,37003,46003,46002.399.800
02 dic 20193,30003,37003,27003,31003,31002.886.500
29 nov 20193,13003,29003,12003,29003,29001.438.800
27 nov 20193,13003,15003,07003,10003,1000874.300
26 nov 20193,03003,16003,02003,16003,16001.316.800
25 nov 20193,03003,10003,01003,02003,02001.277.500
22 nov 20193,05003,08003,01003,02003,02001.080.100
21 nov 20193,15003,17003,01003,03003,03001.693.300
20 nov 20193,16003,23003,13003,16003,16001.754.200
19 nov 20193,12003,23003,08003,17003,17002.224.600
18 nov 20193,03003,19003,01003,13003,13001.873.200
15 nov 20193,03003,06002,86003,05003,05003.232.900
14 nov 20193,14003,24003,14003,21003,21001.627.900
13 nov 20193,20003,24003,12003,16003,16001.870.900
12 nov 20193,04003,16003,01003,16003,16001.941.500
11 nov 20193,06003,09003,00003,04003,04001.363.600
08 nov 20193,03003,12003,02003,08003,08002.386.800
07 nov 20193,05003,15002,97003,12003,12002.393.500
06 nov 20193,00003,11002,97003,07003,07001.973.700
05 nov 20193,14003,15002,96002,97002,97003.223.900
04 nov 20193,25003,27003,17003,21003,21001.283.500
01 nov 20193,18003,25003,15003,23003,23002.135.000
31 ott 20193,13003,20003,07003,19003,19002.332.400
30 ott 20193,11003,12002,97003,07003,07002.320.200
29 ott 20193,05003,12003,02003,10003,10001.747.600
28 ott 20193,17003,18003,02003,09003,09001.703.800
25 ott 20193,26003,34003,14003,18003,18002.766.000
24 ott 20193,10003,19003,08003,18003,18002.045.200
23 ott 20193,03003,10003,02003,10003,10001.709.400
22 ott 20193,02003,04002,93003,04003,04001.560.500
21 ott 20193,18003,18003,01003,02003,02001.740.000
18 ott 20193,15003,20003,10003,13003,13001.336.100
17 ott 20193,06003,19003,05003,14003,14001.296.100
16 ott 20193,02003,09003,02003,08003,08001.345.500
15 ott 20193,05003,13003,00003,02003,02003.462.000
14 ott 20193,08003,17003,06003,11003,11001.013.100
11 ott 20193,19003,20003,08003,08003,08001.457.800
10 ott 20193,21003,22003,11003,20003,20001.220.600
09 ott 20193,30003,32003,15003,19003,19001.615.900
08 ott 20193,23003,30003,21003,30003,30001.421.200
07 ott 20193,19003,24003,15003,18003,18001.231.100
04 ott 20193,17003,25003,14003,23003,23001.303.800
03 ott 20193,11003,23003,09003,18003,18002.571.700
02 ott 20193,17003,19003,06003,11003,11003.088.900
01 ott 20193,11003,20003,07003,11003,11002.288.100
30 set 20193,19003,21003,01003,09003,09004.234.500
*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