Italia markets close in 1 hour 30 minutes

Hudbay Minerals Inc. (HBM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
4,3000+0,0100 (+0,23%)
Al 09:59AM EDT. Mercato aperto.
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 20224,24004,36004,20004,30004,3000112.980
05 ott 20224,24004,32004,16004,29004,2900832.100
04 ott 20224,54004,57004,32004,37004,37002.119.500
03 ott 20224,11004,44004,11004,43004,43002.426.700
30 set 20224,00004,17003,91004,03004,0300519.600
29 set 20224,03004,06003,89004,03004,0300899.700
28 set 20223,82004,05003,82004,04004,04001.323.600
27 set 20223,87003,92003,75003,82003,8200999.600
26 set 20223,85003,91003,70003,81003,81001.442.300
23 set 20223,92003,95003,72003,92003,92002.169.900
22 set 20224,12004,22004,01004,13004,13001.760.300
21 set 20224,15004,22004,01004,07004,07001.113.500
20 set 20224,23004,28004,08004,14004,14001.126.900
19 set 20224,12004,36004,08004,34004,3400786.000
16 set 20224,10004,29004,01004,27004,27001.170.500
15 set 20224,22004,30004,14004,17004,1700553.600
14 set 20224,32004,35004,20004,25004,2500760.700
13 set 20224,45004,53004,33004,34004,3400920.900
12 set 20224,65004,74004,55004,69004,6900909.400
09 set 20224,41004,56004,38004,55004,5500718.000
08 set 20224,07004,36004,02004,34004,34001.015.100
07 set 20224,00004,14003,98004,09004,09001.046.500
06 set 20224,18004,27004,07004,08004,0800671.500
02 set 20224,24004,29004,10004,14004,1400830.400
01 set 20224,22004,24003,97004,10004,10002.261.500
01 set 20220.008 Dividendo
31 ago 20224,44004,56004,34004,40004,3920995.200
30 ago 20224,68004,68004,37004,44004,43191.479.500
29 ago 20224,64004,79004,62004,69004,6815858.800
26 ago 20224,87005,02004,70004,76004,75131.743.400
25 ago 20224,77004,86004,69004,79004,78131.054.000
24 ago 20224,45004,67004,40004,66004,65151.438.100
23 ago 20224,17004,53004,09004,51004,50181.560.600
22 ago 20224,07004,15004,01004,10004,09251.032.500
19 ago 20224,31004,32004,15004,17004,1624686.700
18 ago 20224,42004,46004,34004,40004,39201.152.100
17 ago 20224,44004,44004,30004,39004,38201.759.900
16 ago 20224,48004,53004,36004,51004,50181.126.300
15 ago 20224,32004,47004,19004,38004,37201.249.700
12 ago 20224,71004,71004,51004,56004,55171.469.200
11 ago 20224,68004,82004,58004,71004,70141.848.100
10 ago 20224,30004,66004,27004,61004,60162.282.800
09 ago 20224,01004,21004,01004,15004,14251.929.000
08 ago 20223,74004,18003,71004,00003,99272.869.900
05 ago 20223,60003,71003,52003,68003,67331.407.300
04 ago 20223,54003,68003,50003,59003,58351.231.300
03 ago 20223,57003,57003,41003,51003,50361.094.300
02 ago 20223,70003,71003,50003,54003,53363.751.900
01 ago 20223,78003,80003,58003,63003,62341.274.300
29 lug 20223,55003,87003,53003,85003,84302.483.100
28 lug 20223,56003,60003,42003,51003,50361.263.400
27 lug 20223,30003,49003,23003,47003,46371.540.900
26 lug 20223,36003,40003,26003,28003,27401.307.900
25 lug 20223,48003,48003,32003,36003,35391.028.700
22 lug 20223,51003,56003,35003,36003,35391.365.300
21 lug 20223,45003,54003,32003,44003,43371.391.500
20 lug 20223,55003,59003,43003,46003,45371.413.600
19 lug 20223,36003,57003,16003,54003,53362.032.500
18 lug 20223,40003,54003,36003,39003,38381.264.300
15 lug 20223,22003,27003,12003,26003,25411.115.400
14 lug 20223,17003,25003,08003,19003,18422.812.500
13 lug 20223,28003,41003,19003,35003,34392.852.500
12 lug 20223,35003,46003,32003,33003,32392.478.000
11 lug 20223,61003,63003,43003,44003,43372.345.500
08 lug 20224,00004,01003,72003,73003,72322.046.300
07 lug 20223,99004,24003,96004,06004,05262.293.100
06 lug 20223,82003,88003,60003,78003,77311.653.000
05 lug 20223,93003,93003,72003,83003,82301.476.700
01 lug 20224,00004,18003,96004,15004,14251.179.900
30 giu 20224,08004,12003,91004,08004,07261.764.000
29 giu 20224,48004,52004,17004,20004,19241.690.700
28 giu 20224,63004,66004,39004,43004,42191.011.200
27 giu 20224,29004,60004,28004,54004,53171.341.600
24 giu 20224,07004,30004,04004,27004,26221.021.500
23 giu 20224,37004,42003,99004,03004,02271.806.100
22 giu 20224,64004,64004,44004,44004,43191.411.400
21 giu 20224,96004,97004,85004,86004,8512784.100
17 giu 20224,88004,96004,72004,75004,74142.026.300
16 giu 20224,88005,00004,67004,86004,85121.509.300
15 giu 20225,15005,25004,97005,13005,12071.678.400
14 giu 20225,05005,15005,01005,05005,04081.462.500
13 giu 20225,22005,27005,01005,03005,02091.509.300
10 giu 20225,52005,53005,34005,44005,43011.663.600
09 giu 20226,11006,16005,65005,67005,65972.184.500
08 giu 20226,08006,20006,00006,15006,13881.482.300
07 giu 20225,90006,11005,83006,10006,0889886.800
06 giu 20225,93006,09005,88005,96005,9492982.800
03 giu 20226,00006,11005,83005,88005,86931.660.300
02 giu 20225,82006,20005,82006,10006,08891.901.400
01 giu 20225,79005,88005,62005,68005,6697889.800
31 mag 20225,89005,97005,61005,73005,71961.285.400
27 mag 20225,86005,92005,72005,81005,7994996.400
26 mag 20225,67005,79005,62005,76005,7495931.800
25 mag 20225,66005,70005,48005,64005,6297973.400
24 mag 20225,75005,75005,57005,64005,62971.364.600
23 mag 20225,74005,89005,63005,83005,81941.531.200
20 mag 20225,87005,87005,49005,62005,60981.224.500
19 mag 20225,53005,82005,48005,73005,71961.458.300
18 mag 20225,68005,81005,40005,46005,45011.297.000
17 mag 20225,60005,81005,60005,78005,76951.462.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...