Italia markets close in 34 minutes

Pan American Silver Corp. (PAAS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,59-0,03 (-0,18%)
In data: 10:56AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202418,6318,8918,3318,5918,592.423.579
24 apr 202418,4518,7418,3318,6218,622.109.400
23 apr 202418,1418,7518,0518,6218,623.467.900
22 apr 202418,1218,6818,0118,2418,245.167.300
19 apr 202419,0819,3518,9219,0719,074.198.200
18 apr 202419,2919,2918,7519,0619,064.627.800
17 apr 202419,0619,4318,6618,9018,905.161.300
16 apr 202418,5418,9518,1918,8018,806.731.300
15 apr 202419,3819,5418,6719,0919,098.175.500
12 apr 202420,2020,6018,9319,1619,1613.002.900
11 apr 202419,3019,6618,8619,6019,607.595.300
10 apr 202418,2719,3718,1219,0319,039.926.100
09 apr 202418,5819,4118,5019,3019,3012.186.200
08 apr 202418,0318,2817,5518,0718,078.970.800
05 apr 202416,7217,6816,5717,5317,537.963.400
04 apr 202416,8517,0616,5516,6916,696.470.900
03 apr 202415,9216,9715,8616,8916,8911.033.800
02 apr 202415,5015,8915,4515,7915,797.433.500
01 apr 202415,4715,5815,1015,2515,254.425.000
28 mar 202414,6915,1914,6915,0815,084.232.700
27 mar 202413,9614,6013,9514,5814,583.235.000
26 mar 202414,2514,3713,9113,9213,922.301.800
25 mar 202414,0414,2614,0014,0714,072.217.400
22 mar 202413,9214,1413,7913,8413,842.853.100
21 mar 202414,5114,5813,9713,9913,995.018.500
20 mar 202413,6814,4013,5214,2314,234.484.300
19 mar 202414,0314,1513,6313,7013,703.369.100
18 mar 202414,4314,4814,1614,1914,192.698.400
15 mar 202414,1114,5214,0814,5014,505.254.100
14 mar 202414,2414,3314,0514,1614,163.591.300
13 mar 202413,9814,5013,8814,3014,303.330.700
12 mar 202413,8614,0313,6913,9713,972.911.200
11 mar 202413,8514,3013,7814,0614,064.263.000
08 mar 202414,0514,1913,7513,8313,834.083.300
07 mar 202413,6514,0313,4814,0114,017.046.800
06 mar 202413,4613,6513,3413,4613,463.599.400
05 mar 202413,5613,6113,1713,2013,204.621.500
04 mar 202413,1313,4613,0013,3813,384.704.300
01 mar 202412,4412,9612,1912,8912,894.789.800
01 mar 20240.1 Dividendo
29 feb 202412,4012,6512,3612,4112,314.386.800
28 feb 202412,4912,4912,2012,2112,113.160.600
27 feb 202412,6412,6712,3812,4912,395.083.900
26 feb 202412,7512,7512,5112,6012,503.957.600
23 feb 202412,6912,8812,4112,8512,753.112.200
22 feb 202412,6012,9612,4912,6312,533.830.200
21 feb 202412,9712,9912,7912,9312,832.023.800
20 feb 202413,1213,2412,8812,9512,853.039.600
16 feb 202412,8613,2812,7813,1213,014.369.300
15 feb 202412,6113,0212,6012,9412,843.519.800
14 feb 202412,3112,4412,1712,4012,303.212.200
13 feb 202412,8112,8112,1612,2612,165.345.800
12 feb 202412,9813,2512,9713,1513,043.559.800
09 feb 202413,1913,1912,8313,0112,913.366.400
08 feb 202413,1313,2313,0613,1213,012.474.500
07 feb 202413,4113,4113,1613,2113,101.879.500
06 feb 202413,1813,3813,0713,3413,232.606.100
05 feb 202413,4613,4613,0613,1213,013.473.500
02 feb 202413,7113,7213,4313,6513,543.450.300
01 feb 202413,7414,0813,6614,0713,964.159.600
31 gen 202413,6713,9113,4313,5213,414.209.800
30 gen 202413,7313,7913,4113,6013,492.587.300
29 gen 202413,9314,0113,6913,7413,635.062.900
26 gen 202413,8914,1413,8513,8913,781.871.300
25 gen 202413,8814,1013,8413,9913,882.479.400
24 gen 202414,3814,4213,6913,7213,612.792.400
23 gen 202413,9014,0713,7614,0013,892.435.600
22 gen 202413,4113,9013,3413,7613,652.799.000
19 gen 202413,7413,7613,4113,6013,493.685.600
18 gen 202413,6113,7313,4413,7213,614.711.500
17 gen 202414,3214,3413,5913,7013,596.298.300
16 gen 202415,1715,2014,6714,6814,562.607.100
12 gen 202415,1115,5815,1115,4915,373.549.400
11 gen 202415,0115,0914,5014,7514,633.263.600
10 gen 202415,2615,3014,8215,0314,912.774.000
09 gen 202415,6015,6015,0815,1815,062.028.000
08 gen 202415,3715,4715,1215,4315,312.127.300
05 gen 202415,5315,9815,3315,4815,362.355.200
04 gen 202415,3215,5015,0915,4915,372.731.100
03 gen 202415,5915,5915,1415,2215,103.585.700
02 gen 202416,3116,4415,8815,9215,792.600.400
29 dic 202316,3816,4716,1216,3316,203.209.800
28 dic 202316,7317,0716,5416,5416,412.563.900
27 dic 202316,7817,0316,7316,9016,762.602.300
26 dic 202316,7916,8616,5716,7916,651.609.100
22 dic 202316,7817,2016,6816,7116,583.260.100
21 dic 202316,1016,5216,0816,4316,303.324.200
20 dic 202316,2416,2915,8915,9115,783.761.800
19 dic 202315,6316,2115,6016,1516,025.001.800
18 dic 202315,6515,6915,3415,4215,302.504.900
15 dic 202315,6515,7115,4115,5715,445.611.400
14 dic 202315,9216,2415,6415,7515,624.988.500
13 dic 202314,3315,5614,2615,5415,414.493.300
12 dic 202314,8514,8814,3114,3414,222.889.500
11 dic 202314,6214,8514,3914,8014,683.140.800
08 dic 202315,1315,2114,8014,8714,752.193.500
07 dic 202315,4215,4415,1015,3115,191.970.700
06 dic 202315,6115,7515,3415,3415,221.551.300
05 dic 202315,8415,8715,2015,3915,273.513.000
04 dic 202315,6716,1115,6715,9115,783.928.900
*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...