Italia markets open in 7 hours 15 minutes

MAG Silver Corp. (MAG)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,12+0,51 (+4,04%)
Alla chiusura: 04:00PM EDT
13,51 +0,39 (+2,97%)
Dopo ore: 06:01PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202412,7113,1412,7113,1213,121.104.799
08 mag 202412,6112,8612,5112,6112,61447.700
07 mag 202412,6412,7712,5412,7112,71412.300
06 mag 202412,5112,7412,4812,6412,64646.400
03 mag 202412,5012,5712,1512,2812,28623.700
02 mag 202412,2712,5212,1512,3612,36453.500
01 mag 202412,3912,8012,3012,3612,36691.600
30 apr 202412,2812,7212,2712,2812,28750.900
29 apr 202413,2113,2512,6812,8512,85882.200
26 apr 202413,1713,2512,7212,9612,96766.100
25 apr 202412,2013,0012,0312,9712,971.115.500
24 apr 202412,0012,1711,9812,0712,07497.200
23 apr 202411,7212,2811,6712,1312,13715.800
22 apr 202411,6512,1111,5811,8411,841.065.300
19 apr 202412,2412,6112,1712,4012,40856.400
18 apr 202412,3212,4112,0712,1612,16530.800
17 apr 202411,8612,2811,8312,1412,141.169.400
16 apr 202411,6811,8411,4611,6711,671.019.100
15 apr 202412,0012,0811,7211,8711,871.266.300
12 apr 202412,7812,8711,8011,9411,942.139.400
11 apr 202412,3612,4311,9012,2112,21961.300
10 apr 202412,1812,6212,0612,0912,091.592.200
09 apr 202412,4412,7612,4412,6512,651.591.300
08 apr 202412,4812,5812,0312,2112,211.108.600
05 apr 202411,6912,2211,5312,1412,141.426.900
04 apr 202412,1712,2111,6411,7711,772.216.700
03 apr 202411,4812,3011,4612,2212,223.090.800
02 apr 202410,9811,4610,9211,4511,451.859.900
01 apr 202410,9211,1310,6210,8010,801.427.500
28 mar 202410,0510,609,9010,5810,581.816.600
27 mar 20249,139,919,119,889,882.041.200
26 mar 20249,409,408,979,019,01708.800
25 mar 20249,309,449,209,219,21495.900
22 mar 20249,279,309,149,189,18698.600
21 mar 20249,769,819,239,269,261.290.500
20 mar 20249,029,718,949,569,561.111.400
19 mar 20249,169,399,039,069,06879.400
18 mar 20249,479,519,189,189,18511.600
15 mar 20249,149,469,089,439,431.015.600
14 mar 20249,259,359,069,149,14500.800
13 mar 20249,219,539,179,269,26737.600
12 mar 20249,129,238,969,219,21619.400
11 mar 20249,049,699,049,239,231.146.800
08 mar 20249,199,259,019,019,01644.300
07 mar 20249,169,258,889,159,15893.700
06 mar 20248,969,358,969,099,09913.400
05 mar 20249,209,228,728,878,871.006.600
04 mar 20248,809,038,788,998,99875.500
01 mar 20248,438,728,208,648,641.017.800
29 feb 20248,388,548,288,328,32646.300
28 feb 20248,448,448,238,248,24448.500
27 feb 20248,608,678,488,498,49480.700
26 feb 20248,578,628,398,588,58455.400
23 feb 20248,528,748,258,668,66478.300
22 feb 20248,658,778,488,498,49566.500
21 feb 20248,638,718,558,698,69368.300
20 feb 20248,828,828,578,638,63383.900
16 feb 20248,678,888,608,738,73428.200
15 feb 20248,638,878,638,748,74581.900
14 feb 20248,358,548,298,508,50557.800
13 feb 20248,818,818,228,348,341.060.200
12 feb 20248,879,108,858,998,99384.600
09 feb 20248,858,908,768,878,87400.100
08 feb 20248,908,938,808,828,82425.400
07 feb 20249,149,178,918,938,93405.000
06 feb 20249,009,238,949,189,18419.500
05 feb 20248,989,098,898,958,95561.400
02 feb 20249,299,298,959,199,19724.200
01 feb 20249,079,439,049,409,40772.900
31 gen 20249,189,338,989,029,02609.800
30 gen 20249,269,309,099,159,15565.200
29 gen 20249,319,319,099,199,19987.900
26 gen 20249,329,409,149,219,21469.200
25 gen 20249,449,479,219,289,28659.900
24 gen 20249,499,759,299,299,29844.000
23 gen 20249,239,319,139,289,28472.500
22 gen 20248,919,238,879,179,17461.100
19 gen 20249,119,128,899,099,09457.700
18 gen 20249,149,148,949,049,04541.700
17 gen 20249,309,328,949,099,09871.800
16 gen 20249,629,709,339,409,40714.200
12 gen 20249,8810,019,749,849,84620.600
11 gen 20249,809,859,419,499,49774.400
10 gen 20249,799,899,709,859,85530.900
09 gen 202410,0210,139,709,859,85675.400
08 gen 20249,9010,029,799,999,99549.200
05 gen 20249,9610,259,8910,0110,01597.200
04 gen 202410,0010,169,929,999,99687.000
03 gen 202410,1310,199,8910,0110,01798.700
02 gen 202410,5110,5610,2710,2910,29688.700
29 dic 202310,4410,5210,2910,4110,41484.700
28 dic 202310,7810,9210,5610,5710,57709.700
27 dic 202310,8210,9710,7710,8310,83529.200
26 dic 202310,8010,8410,6210,7910,79379.200
22 dic 202310,9611,2010,7210,7410,74646.700
21 dic 202310,5810,7210,4210,6510,65550.800
20 dic 202310,8610,8610,4110,4110,41519.600
19 dic 202310,5311,0110,4710,7910,79800.200
18 dic 202310,6210,7410,4110,5010,50673.300
15 dic 202310,7110,8410,4410,4710,472.780.700
*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...