Italia markets closed

McEwen Mining Inc. (MUX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,76+0,15 (+1,29%)
Alla chiusura: 04:00PM EDT
11,68 -0,08 (-0,68%)
Dopo ore: 05:16PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202411,6711,7911,4211,7611,76467.973
02 mag 202411,4911,8011,4411,6111,61348.700
01 mag 202411,6112,1011,4311,5511,55618.300
30 apr 202411,7812,0211,4511,4611,46945.600
29 apr 202412,3112,4712,0312,2212,22711.100
26 apr 202412,1912,5011,8512,2612,261.352.200
25 apr 202410,8912,0810,8011,9411,942.239.400
24 apr 202411,0811,1210,8710,9210,92446.000
23 apr 202410,6711,1510,5711,1111,11729.800
22 apr 202410,6711,0310,5810,8710,87728.400
19 apr 202410,9411,3410,8011,2211,22538.500
18 apr 202411,0511,4910,9811,0411,04906.300
17 apr 202411,0511,2310,6010,8910,89830.200
16 apr 202411,0211,2610,8211,0411,04877.900
15 apr 202411,5811,6611,2011,2611,26750.200
12 apr 202412,0412,2311,1511,3211,321.609.600
11 apr 202411,7711,8911,3811,8311,83718.100
10 apr 202411,1811,8410,8911,6711,671.057.400
09 apr 202411,4011,8511,3511,6311,631.201.500
08 apr 202411,0711,3410,7311,3111,31916.200
05 apr 202410,0610,939,6010,8610,861.605.400
04 apr 202411,0611,3910,8310,9510,95967.700
03 apr 202410,8011,2710,7111,0811,081.059.500
02 apr 202410,6410,8310,3910,8010,801.402.100
01 apr 202410,0710,6510,0610,6010,601.028.700
28 mar 20249,7310,119,569,869,861.427.300
27 mar 20249,129,669,109,639,631.084.000
26 mar 20249,489,489,019,079,07537.300
25 mar 20248,929,548,909,089,081.133.000
22 mar 20248,738,968,618,788,78434.800
21 mar 20249,199,288,648,788,78867.500
20 mar 20248,379,058,308,988,981.237.400
19 mar 20248,388,908,348,378,371.603.700
18 mar 20248,528,598,238,468,461.000.300
15 mar 20248,508,788,328,608,60641.500
14 mar 20248,748,858,338,468,46583.100
13 mar 20248,388,898,368,838,831.188.600
12 mar 20248,048,307,808,308,30584.600
11 mar 20248,088,438,038,148,14660.800
08 mar 20248,158,317,998,128,12663.900
07 mar 20248,078,107,848,068,06642.500
06 mar 20248,188,267,827,917,91797.200
05 mar 20248,008,127,718,108,101.978.600
04 mar 20246,967,826,957,817,811.585.300
01 mar 20246,357,046,316,856,851.339.900
29 feb 20246,016,226,016,146,14369.700
28 feb 20246,026,065,925,945,94338.800
27 feb 20246,266,306,066,086,08258.000
26 feb 20246,156,256,026,246,24210.900
23 feb 20246,076,265,966,206,20400.300
22 feb 20246,156,176,026,056,05311.200
21 feb 20246,166,236,056,236,23223.500
20 feb 20246,216,256,086,166,16336.000
16 feb 20246,166,356,136,206,20444.100
15 feb 20246,196,366,146,216,21493.900
14 feb 20246,426,496,116,166,16797.200
13 feb 20246,696,696,396,416,41842.800
12 feb 20246,837,036,816,946,94252.400
09 feb 20246,836,916,746,866,86323.300
08 feb 20246,886,976,836,866,86285.800
07 feb 20247,087,106,987,007,00289.000
06 feb 20247,307,327,067,077,07288.200
05 feb 20247,237,317,087,267,26409.100
02 feb 20246,807,416,697,377,37953.600
01 feb 20246,446,996,436,996,99812.500
31 gen 20246,556,666,416,416,41483.100
30 gen 20246,736,806,536,556,55605.900
29 gen 20246,836,836,506,746,74739.600
26 gen 20246,766,826,696,776,77269.100
25 gen 20246,756,916,656,766,76464.800
24 gen 20246,736,736,386,636,63695.500
23 gen 20246,626,696,456,546,54368.400
22 gen 20246,456,626,436,566,56394.200
19 gen 20246,636,636,406,556,55336.900
18 gen 20246,526,576,436,546,54383.100
17 gen 20246,406,546,336,516,51465.000
16 gen 20246,556,716,496,566,56336.700
12 gen 20246,826,996,686,736,73382.100
11 gen 20246,616,686,476,586,58604.400
10 gen 20246,616,696,556,596,59204.900
09 gen 20246,846,846,626,666,66346.400
08 gen 20246,766,876,736,826,82219.300
05 gen 20246,927,106,776,946,94473.700
04 gen 20246,846,926,786,886,88232.200
03 gen 20246,876,956,756,916,91323.700
02 gen 20247,147,257,017,077,07267.500
29 dic 20237,267,327,147,217,21287.600
28 dic 20237,497,607,307,357,35471.400
27 dic 20237,637,857,617,647,64460.100
26 dic 20237,617,657,477,597,59180.800
22 dic 20237,837,967,597,617,61412.800
21 dic 20237,677,757,547,697,69303.200
20 dic 20237,957,987,537,547,54484.900
19 dic 20237,838,127,777,947,94671.400
18 dic 20237,727,847,547,787,78244.900
15 dic 20237,587,857,507,737,73475.800
14 dic 20237,507,877,507,687,68602.600
13 dic 20236,827,476,787,437,43538.600
12 dic 20237,287,286,816,826,82487.700
11 dic 20237,357,357,067,277,27663.100
*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...