U.S. markets open in 5 hours 27 minutes
F S&P 500
5,024.00 -25.00 (-0.50%) F Dow Jones
37,849.00 -158.00 (-0.42%) F Nasdaq
17,428.75 -118.50 (-0.68%) E-mini Russell 2000 Index Futur
1,946.90 -11.20 (-0.57%) Petróleo
83.66 +0.93 (+1.12%) Oro
2,402.90 +4.90 (+0.20%)
Coeur Mining, Inc. (CDE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 4.5700 | 4.6800 | 4.4100 | 4.4400 | 4.4400 | 5,171,600 |
| 17 abr 2024 | 4.4400 | 4.6300 | 4.3600 | 4.4300 | 4.4300 | 11,341,900 |
| 16 abr 2024 | 4.3400 | 4.4600 | 4.2000 | 4.3700 | 4.3700 | 10,673,500 |
| 15 abr 2024 | 4.7200 | 4.8100 | 4.4100 | 4.4800 | 4.4800 | 10,230,000 |
| 12 abr 2024 | 5.2300 | 5.4700 | 4.5800 | 4.6400 | 4.6400 | 21,472,500 |
| 11 abr 2024 | 4.8200 | 4.8900 | 4.6200 | 4.7900 | 4.7900 | 8,658,000 |
| 10 abr 2024 | 4.5900 | 4.9100 | 4.4800 | 4.7200 | 4.7200 | 11,886,700 |
| 09 abr 2024 | 5.0000 | 5.3700 | 4.8900 | 4.9300 | 4.9300 | 15,067,200 |
| 08 abr 2024 | 4.9900 | 5.0700 | 4.5200 | 4.7300 | 4.7300 | 13,897,200 |
| 05 abr 2024 | 4.4000 | 4.9300 | 4.2800 | 4.8700 | 4.8700 | 17,782,200 |
| 04 abr 2024 | 4.5500 | 4.6300 | 4.3200 | 4.3400 | 4.3400 | 10,214,700 |
| 03 abr 2024 | 4.1900 | 4.6400 | 4.0300 | 4.6200 | 4.6200 | 14,602,200 |
| 02 abr 2024 | 4.2200 | 4.3500 | 4.1400 | 4.1700 | 4.1700 | 11,370,700 |
| 01 abr 2024 | 4.1000 | 4.3400 | 4.0500 | 4.1800 | 4.1800 | 11,521,100 |
| 28 mar 2024 | 3.6300 | 3.7900 | 3.6000 | 3.7700 | 3.7700 | 7,209,700 |
| 27 mar 2024 | 3.4100 | 3.5800 | 3.4000 | 3.5700 | 3.5700 | 5,776,800 |
| 26 mar 2024 | 3.5400 | 3.5700 | 3.3600 | 3.3800 | 3.3800 | 5,283,800 |
| 25 mar 2024 | 3.4000 | 3.5700 | 3.4000 | 3.4300 | 3.4300 | 3,437,100 |
| 22 mar 2024 | 3.3600 | 3.4700 | 3.3100 | 3.3300 | 3.3300 | 5,214,300 |
| 21 mar 2024 | 3.3900 | 3.5000 | 3.3700 | 3.4000 | 3.4000 | 7,907,300 |
| 20 mar 2024 | 3.0400 | 3.4000 | 2.9800 | 3.3500 | 3.3500 | 6,964,500 |
| 19 mar 2024 | 3.0900 | 3.1200 | 3.0100 | 3.0300 | 3.0300 | 4,982,800 |
| 18 mar 2024 | 3.2500 | 3.3400 | 3.1300 | 3.1300 | 3.1300 | 8,014,900 |
| 15 mar 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2600 | 3.2600 | 11,756,100 |
| 14 mar 2024 | 3.3200 | 3.3200 | 3.1400 | 3.1700 | 3.1700 | 5,690,800 |
| 13 mar 2024 | 3.1700 | 3.3300 | 3.1500 | 3.3100 | 3.3100 | 5,463,700 |
| 12 mar 2024 | 3.1600 | 3.2100 | 3.0800 | 3.1500 | 3.1500 | 5,035,100 |
| 11 mar 2024 | 3.1400 | 3.3100 | 3.0500 | 3.2400 | 3.2400 | 6,791,800 |
| 08 mar 2024 | 3.2400 | 3.3000 | 3.0700 | 3.1300 | 3.1300 | 8,145,200 |
| 07 mar 2024 | 3.1300 | 3.1900 | 3.0300 | 3.1900 | 3.1900 | 7,914,700 |
| 06 mar 2024 | 2.9600 | 3.1300 | 2.9400 | 3.0700 | 3.0700 | 9,892,600 |
| 05 mar 2024 | 3.0300 | 3.0800 | 2.8900 | 2.9100 | 2.9100 | 7,615,800 |
| 04 mar 2024 | 2.7500 | 2.9500 | 2.7400 | 2.9500 | 2.9500 | 10,461,600 |
| 01 mar 2024 | 2.6200 | 2.7400 | 2.5400 | 2.7100 | 2.7100 | 8,031,100 |
| 29 feb 2024 | 2.5500 | 2.6900 | 2.5500 | 2.5900 | 2.5900 | 7,598,000 |
| 28 feb 2024 | 2.5000 | 2.5800 | 2.4200 | 2.4500 | 2.4500 | 5,974,400 |
| 27 feb 2024 | 2.5600 | 2.5800 | 2.4400 | 2.5300 | 2.5300 | 7,253,900 |
| 26 feb 2024 | 2.6700 | 2.6800 | 2.5400 | 2.5500 | 2.5500 | 6,866,700 |
| 23 feb 2024 | 2.6300 | 2.7300 | 2.5100 | 2.7200 | 2.7200 | 7,199,600 |
| 22 feb 2024 | 2.5400 | 2.6700 | 2.5000 | 2.6600 | 2.6600 | 6,297,000 |
| 21 feb 2024 | 2.6100 | 2.6100 | 2.5400 | 2.5800 | 2.5800 | 3,102,000 |
| 20 feb 2024 | 2.6400 | 2.6500 | 2.6000 | 2.6200 | 2.6200 | 3,941,500 |
| 16 feb 2024 | 2.7000 | 2.7200 | 2.6200 | 2.6300 | 2.6300 | 6,035,000 |
| 15 feb 2024 | 2.6900 | 2.7900 | 2.6700 | 2.7300 | 2.7300 | 6,524,600 |
| 14 feb 2024 | 2.5300 | 2.6400 | 2.5300 | 2.6300 | 2.6300 | 5,100,800 |
| 13 feb 2024 | 2.6800 | 2.6900 | 2.5000 | 2.5400 | 2.5400 | 10,104,300 |
| 12 feb 2024 | 2.6600 | 2.8200 | 2.6300 | 2.7800 | 2.7800 | 4,827,800 |
| 09 feb 2024 | 2.6900 | 2.7200 | 2.6100 | 2.7000 | 2.7000 | 3,975,200 |
| 08 feb 2024 | 2.6500 | 2.7100 | 2.6400 | 2.6800 | 2.6800 | 2,896,100 |
| 07 feb 2024 | 2.7500 | 2.7700 | 2.6500 | 2.6700 | 2.6700 | 3,248,200 |
| 06 feb 2024 | 2.6800 | 2.8100 | 2.6600 | 2.7800 | 2.7800 | 3,320,000 |
| 05 feb 2024 | 2.6300 | 2.7200 | 2.5900 | 2.6600 | 2.6600 | 4,175,900 |
| 02 feb 2024 | 2.7600 | 2.7900 | 2.6600 | 2.7400 | 2.7400 | 6,311,200 |
| 01 feb 2024 | 2.7000 | 2.8600 | 2.6900 | 2.8600 | 2.8600 | 6,351,700 |
| 31 ene 2024 | 2.7400 | 2.8100 | 2.6700 | 2.6900 | 2.6900 | 7,300,600 |
| 30 ene 2024 | 2.9700 | 2.9700 | 2.7300 | 2.7400 | 2.7400 | 10,222,400 |
| 29 ene 2024 | 2.7400 | 2.9900 | 2.6600 | 2.9500 | 2.9500 | 13,910,800 |
| 26 ene 2024 | 2.7600 | 2.8100 | 2.6900 | 2.7100 | 2.7100 | 5,061,700 |
| 25 ene 2024 | 2.7700 | 2.8300 | 2.7200 | 2.7700 | 2.7700 | 6,496,100 |
| 24 ene 2024 | 2.9100 | 2.9400 | 2.6800 | 2.6800 | 2.6800 | 6,679,500 |
| 23 ene 2024 | 2.8800 | 2.9000 | 2.7800 | 2.8300 | 2.8300 | 6,271,200 |
| 22 ene 2024 | 2.5700 | 2.7900 | 2.5300 | 2.7900 | 2.7900 | 7,204,100 |
| 19 ene 2024 | 2.6400 | 2.6500 | 2.5200 | 2.6000 | 2.6000 | 4,932,700 |
| 18 ene 2024 | 2.6400 | 2.6500 | 2.5400 | 2.6200 | 2.6200 | 6,375,000 |
| 17 ene 2024 | 2.6700 | 2.6700 | 2.5800 | 2.6100 | 2.6100 | 6,817,200 |
| 16 ene 2024 | 2.8100 | 2.8300 | 2.7100 | 2.7200 | 2.7200 | 6,540,400 |
| 12 ene 2024 | 2.8400 | 3.0100 | 2.8300 | 2.8800 | 2.8800 | 9,032,400 |
| 11 ene 2024 | 2.7000 | 2.7300 | 2.5700 | 2.6600 | 2.6600 | 5,276,900 |
| 10 ene 2024 | 2.7000 | 2.7200 | 2.6100 | 2.6700 | 2.6700 | 4,537,300 |
| 09 ene 2024 | 2.8000 | 2.8000 | 2.6900 | 2.7000 | 2.7000 | 6,730,700 |
| 08 ene 2024 | 2.7700 | 2.8500 | 2.7300 | 2.8100 | 2.8100 | 6,317,900 |
| 05 ene 2024 | 2.8900 | 2.9700 | 2.8200 | 2.8300 | 2.8300 | 4,896,200 |
| 04 ene 2024 | 2.9100 | 2.9300 | 2.8200 | 2.9100 | 2.9100 | 4,931,500 |
| 03 ene 2024 | 3.0500 | 3.0700 | 2.8400 | 2.8900 | 2.8900 | 10,401,900 |
| 02 ene 2024 | 3.2500 | 3.3400 | 3.1800 | 3.2000 | 3.2000 | 4,319,600 |
| 29 dic 2023 | 3.2800 | 3.3500 | 3.2000 | 3.2600 | 3.2600 | 4,815,600 |
| 28 dic 2023 | 3.4700 | 3.4900 | 3.3200 | 3.3200 | 3.3200 | 4,659,300 |
| 27 dic 2023 | 3.4700 | 3.5300 | 3.4200 | 3.5000 | 3.5000 | 3,184,400 |
| 26 dic 2023 | 3.4600 | 3.4900 | 3.3900 | 3.4700 | 3.4700 | 2,240,100 |
| 22 dic 2023 | 3.6400 | 3.6900 | 3.4100 | 3.4400 | 3.4400 | 6,473,700 |
| 21 dic 2023 | 3.4600 | 3.5500 | 3.4500 | 3.5400 | 3.5400 | 3,555,000 |
| 20 dic 2023 | 3.6500 | 3.6500 | 3.3900 | 3.3900 | 3.3900 | 7,189,000 |
| 19 dic 2023 | 3.4300 | 3.6200 | 3.3400 | 3.6100 | 3.6100 | 5,920,200 |
| 18 dic 2023 | 3.5800 | 3.5900 | 3.3300 | 3.4000 | 3.4000 | 6,963,500 |
| 15 dic 2023 | 3.4900 | 3.6500 | 3.4000 | 3.5400 | 3.5400 | 19,039,100 |
| 14 dic 2023 | 3.3600 | 3.6000 | 3.3600 | 3.5200 | 3.5200 | 13,688,700 |
| 13 dic 2023 | 2.9200 | 3.3000 | 2.9100 | 3.2900 | 3.2900 | 9,845,600 |
| 12 dic 2023 | 3.0900 | 3.1200 | 2.9100 | 2.9200 | 2.9200 | 7,108,800 |
| 11 dic 2023 | 2.9200 | 3.1100 | 2.8100 | 3.1100 | 3.1100 | 7,577,300 |
| 08 dic 2023 | 2.9700 | 3.0900 | 2.9500 | 3.0100 | 3.0100 | 4,810,200 |
| 07 dic 2023 | 3.0100 | 3.0800 | 2.9500 | 3.0700 | 3.0700 | 4,746,100 |
| 06 dic 2023 | 3.0100 | 3.1300 | 2.9900 | 3.0100 | 3.0100 | 5,693,300 |
| 05 dic 2023 | 3.0000 | 3.0400 | 2.8900 | 2.9700 | 2.9700 | 5,725,300 |
| 04 dic 2023 | 3.1000 | 3.1500 | 2.9700 | 3.0500 | 3.0500 | 8,073,100 |
| 01 dic 2023 | 3.0800 | 3.1700 | 3.0100 | 3.1600 | 3.1600 | 8,085,100 |
| 30 nov 2023 | 3.0000 | 3.0800 | 2.9300 | 3.0500 | 3.0500 | 7,037,400 |
| 29 nov 2023 | 2.9500 | 3.0500 | 2.9200 | 3.0200 | 3.0200 | 6,505,900 |
| 28 nov 2023 | 2.9500 | 2.9800 | 2.8500 | 2.9700 | 2.9700 | 6,337,500 |
| 27 nov 2023 | 2.9200 | 2.9700 | 2.8000 | 2.9000 | 2.9000 | 8,454,700 |
| 24 nov 2023 | 2.7000 | 2.9000 | 2.7000 | 2.8500 | 2.8500 | 4,017,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.