Italia markets open in 4 hours 23 minutes

Hudbay Minerals Inc. (HBM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,6100+0,4600 (+11,08%)
Alla chiusura: 04:00PM EDT
4,5500 -0,06 (-1,30%)
Dopo ore: 05:41PM EDT
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 20224,30004,66004,27004,61004,61002.282.800
09 ago 20224,01004,21004,01004,15004,15001.929.000
08 ago 20223,74004,18003,71004,00004,00002.869.900
05 ago 20223,60003,71003,52003,68003,68001.407.300
04 ago 20223,54003,68003,50003,59003,59001.231.300
03 ago 20223,57003,57003,41003,51003,51001.094.300
02 ago 20223,70003,71003,50003,54003,54003.751.900
01 ago 20223,78003,80003,58003,63003,63001.274.300
29 lug 20223,55003,87003,53003,85003,85002.483.100
28 lug 20223,56003,60003,42003,51003,51001.263.400
27 lug 20223,30003,49003,23003,47003,47001.540.900
26 lug 20223,36003,40003,26003,28003,28001.307.900
25 lug 20223,48003,48003,32003,36003,36001.028.700
22 lug 20223,51003,56003,35003,36003,36001.365.300
21 lug 20223,45003,54003,32003,44003,44001.391.500
20 lug 20223,55003,59003,43003,46003,46001.413.600
19 lug 20223,36003,57003,16003,54003,54002.032.500
18 lug 20223,40003,54003,36003,39003,39001.264.300
15 lug 20223,22003,27003,12003,26003,26001.115.400
14 lug 20223,17003,25003,08003,19003,19002.812.500
13 lug 20223,28003,41003,19003,35003,35002.852.500
12 lug 20223,35003,46003,32003,33003,33002.478.000
11 lug 20223,61003,63003,43003,44003,44002.345.500
08 lug 20224,00004,01003,72003,73003,73002.046.300
07 lug 20223,99004,24003,96004,06004,06002.293.100
06 lug 20223,82003,88003,60003,78003,78001.653.000
05 lug 20223,93003,93003,72003,83003,83001.476.700
01 lug 20224,00004,18003,96004,15004,15001.179.900
30 giu 20224,08004,12003,91004,08004,08001.764.000
29 giu 20224,48004,52004,17004,20004,20001.690.700
28 giu 20224,63004,66004,39004,43004,43001.011.200
27 giu 20224,29004,60004,28004,54004,54001.341.600
24 giu 20224,07004,30004,04004,27004,27001.021.500
23 giu 20224,37004,42003,99004,03004,03001.806.100
22 giu 20224,64004,64004,44004,44004,44001.411.400
21 giu 20224,96004,97004,85004,86004,8600784.100
17 giu 20224,88004,96004,72004,75004,75002.026.300
16 giu 20224,88005,00004,67004,86004,86001.509.300
15 giu 20225,15005,25004,97005,13005,13001.678.400
14 giu 20225,05005,15005,01005,05005,05001.462.500
13 giu 20225,22005,27005,01005,03005,03001.509.300
10 giu 20225,52005,53005,34005,44005,44001.663.600
09 giu 20226,11006,16005,65005,67005,67002.184.500
08 giu 20226,08006,20006,00006,15006,15001.482.300
07 giu 20225,90006,11005,83006,10006,1000886.800
06 giu 20225,93006,09005,88005,96005,9600982.800
03 giu 20226,00006,11005,83005,88005,88001.660.300
02 giu 20225,82006,20005,82006,10006,10001.901.400
01 giu 20225,79005,88005,62005,68005,6800889.800
31 mag 20225,89005,97005,61005,73005,73001.285.400
27 mag 20225,86005,92005,72005,81005,8100996.400
26 mag 20225,67005,79005,62005,76005,7600931.800
25 mag 20225,66005,70005,48005,64005,6400973.400
24 mag 20225,75005,75005,57005,64005,64001.364.600
23 mag 20225,74005,89005,63005,83005,83001.531.200
20 mag 20225,87005,87005,49005,62005,62001.224.500
19 mag 20225,53005,82005,48005,73005,73001.458.300
18 mag 20225,68005,81005,40005,46005,46001.297.000
17 mag 20225,60005,81005,60005,78005,78001.462.100
16 mag 20225,26005,53005,18005,41005,41001.744.400
13 mag 20225,06005,36005,05005,24005,24001.851.200
12 mag 20225,22005,35004,96005,06005,06003.440.100
11 mag 20225,43005,72005,35005,42005,42001.990.100
10 mag 20225,42005,70005,22005,31005,31002.082.700
09 mag 20225,81005,81005,48005,48005,48002.432.300
06 mag 20226,11006,13005,83005,99005,99001.643.900
05 mag 20226,42006,52006,04006,15006,15001.550.500
04 mag 20226,38006,51006,17006,51006,51001.327.700
03 mag 20226,28006,49006,27006,37006,37001.028.500
02 mag 20226,20006,33006,07006,33006,33001.792.800
29 apr 20226,23006,67006,23006,40006,40002.701.000
28 apr 20226,28006,30006,04006,25006,25001.467.600
27 apr 20226,12006,34006,08006,27006,27001.583.400
26 apr 20226,20006,26005,98005,99005,99001.828.900
25 apr 20226,27006,30005,99006,24006,24001.972.900
22 apr 20226,87006,89006,47006,51006,51001.779.400
21 apr 20227,57007,57006,84006,92006,92001.576.400
20 apr 20227,43007,59007,30007,45007,4500661.100
19 apr 20227,40007,55007,33007,45007,4500855.900
18 apr 20227,61007,65007,50007,54007,54001.199.100
14 apr 20227,70007,77007,49007,56007,5600906.300
13 apr 20227,42007,80007,31007,70007,70001.466.600
12 apr 20227,49007,62007,34007,35007,3500832.500
11 apr 20227,51007,61007,30007,37007,3700800.500
08 apr 20227,51007,65007,48007,58007,5800675.600
07 apr 20227,36007,60007,28007,53007,53001.545.600
06 apr 20227,67007,70007,26007,32007,32001.518.500
05 apr 20228,14008,23007,64007,68007,68001.273.400
04 apr 20228,08008,23008,01008,10008,10001.100.700
01 apr 20227,97008,16007,84007,96007,96001.684.100
31 mar 20227,95008,07007,85007,85007,8500791.400
30 mar 20227,98008,10007,88007,97007,9700949.500
29 mar 20227,66008,01007,56007,81007,81001.265.700
28 mar 20227,96007,98007,74007,79007,7900783.400
25 mar 20228,05008,08007,94008,02008,0200656.000
24 mar 20228,15008,25008,06008,08008,08001.003.500
23 mar 20227,97008,29007,96008,07008,07001.206.100
22 mar 20228,20008,25007,90007,97007,97001.135.500
21 mar 20228,00008,23007,94008,14008,1400839.500
18 mar 20227,82007,97007,75007,90007,9000543.800
*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...