Dundee Precious Metals Inc. (DPM.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
A partir del 01:46PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 11.27 | 11.34 | 11.18 | 11.31 | 11.31 | 147,270 |
| 17 may 2024 | 11.10 | 11.30 | 11.05 | 11.26 | 11.26 | 358,100 |
| 16 may 2024 | 11.09 | 11.09 | 10.93 | 10.97 | 10.97 | 493,900 |
| 15 may 2024 | 10.89 | 11.09 | 10.72 | 10.98 | 10.98 | 438,600 |
| 14 may 2024 | 10.85 | 11.00 | 10.75 | 10.79 | 10.79 | 375,200 |
| 13 may 2024 | 10.89 | 10.92 | 10.71 | 10.83 | 10.83 | 326,000 |
| 10 may 2024 | 10.99 | 11.10 | 10.83 | 10.98 | 10.98 | 237,400 |
| 09 may 2024 | 10.70 | 10.96 | 10.65 | 10.93 | 10.93 | 404,600 |
| 08 may 2024 | 10.93 | 11.32 | 10.51 | 10.68 | 10.68 | 465,700 |
| 07 may 2024 | 10.86 | 10.95 | 10.80 | 10.87 | 10.87 | 257,900 |
| 06 may 2024 | 10.79 | 10.94 | 10.69 | 10.89 | 10.89 | 477,200 |
| 03 may 2024 | 10.69 | 10.79 | 10.50 | 10.64 | 10.64 | 581,500 |
| 02 may 2024 | 10.40 | 10.75 | 10.29 | 10.63 | 10.63 | 614,400 |
| 01 may 2024 | 10.47 | 10.71 | 10.44 | 10.55 | 10.55 | 292,000 |
| 30 abr 2024 | 10.60 | 10.69 | 10.33 | 10.42 | 10.42 | 702,000 |
| 29 abr 2024 | 10.74 | 10.86 | 10.61 | 10.85 | 10.85 | 331,200 |
| 26 abr 2024 | 10.70 | 10.85 | 10.67 | 10.80 | 10.80 | 311,300 |
| 25 abr 2024 | 10.45 | 10.75 | 10.32 | 10.69 | 10.69 | 288,500 |
| 24 abr 2024 | 10.50 | 10.58 | 10.47 | 10.50 | 10.50 | 174,000 |
| 23 abr 2024 | 10.34 | 10.59 | 10.21 | 10.57 | 10.57 | 424,500 |
| 22 abr 2024 | 10.46 | 10.64 | 10.30 | 10.40 | 10.40 | 656,000 |
| 19 abr 2024 | 10.65 | 10.82 | 10.63 | 10.80 | 10.80 | 241,900 |
| 18 abr 2024 | 10.77 | 10.94 | 10.69 | 10.73 | 10.73 | 370,600 |
| 17 abr 2024 | 10.55 | 10.86 | 10.51 | 10.69 | 10.69 | 452,500 |
| 16 abr 2024 | 10.48 | 10.65 | 10.32 | 10.54 | 10.54 | 494,500 |
| 15 abr 2024 | 10.53 | 10.57 | 10.22 | 10.49 | 10.49 | 494,100 |
| 12 abr 2024 | 10.72 | 10.94 | 10.34 | 10.43 | 10.43 | 678,200 |
| 11 abr 2024 | 10.58 | 10.59 | 10.32 | 10.44 | 10.44 | 266,100 |
| 10 abr 2024 | 10.29 | 10.58 | 10.18 | 10.47 | 10.47 | 467,600 |
| 09 abr 2024 | 10.59 | 10.76 | 10.37 | 10.51 | 10.51 | 489,500 |
| 08 abr 2024 | 10.61 | 10.62 | 10.30 | 10.46 | 10.46 | 405,400 |
| 05 abr 2024 | 10.33 | 10.72 | 10.25 | 10.62 | 10.62 | 453,800 |
| 04 abr 2024 | 10.28 | 10.40 | 10.16 | 10.29 | 10.29 | 788,600 |
| 03 abr 2024 | 10.06 | 10.38 | 10.03 | 10.28 | 10.28 | 905,700 |
| 02 abr 2024 | 10.40 | 10.40 | 9.99 | 10.09 | 10.09 | 539,100 |
| 01 abr 2024 | 10.46 | 10.51 | 10.26 | 10.35 | 10.35 | 285,500 |
| 28 mar 2024 | 10.47 | 10.51 | 10.27 | 10.30 | 10.30 | 367,000 |
| 27 mar 2024 | 10.08 | 10.42 | 10.01 | 10.37 | 10.37 | 623,500 |
| 27 mar 2024 | 0.054 Dividendo | |||||
| 26 mar 2024 | 10.00 | 10.09 | 9.84 | 10.08 | 10.03 | 788,600 |
| 25 mar 2024 | 9.87 | 10.05 | 9.83 | 9.85 | 9.80 | 980,500 |
| 22 mar 2024 | 9.98 | 10.05 | 9.74 | 9.81 | 9.76 | 242,800 |
| 21 mar 2024 | 10.34 | 10.46 | 10.02 | 10.02 | 9.97 | 767,100 |
| 20 mar 2024 | 9.90 | 10.32 | 9.90 | 10.24 | 10.19 | 558,900 |
| 19 mar 2024 | 10.01 | 10.02 | 9.86 | 9.94 | 9.89 | 348,100 |
| 18 mar 2024 | 10.01 | 10.15 | 9.95 | 10.05 | 10.00 | 507,800 |
| 15 mar 2024 | 9.76 | 10.04 | 9.70 | 9.99 | 9.94 | 1,419,000 |
| 14 mar 2024 | 9.77 | 9.81 | 9.63 | 9.77 | 9.72 | 504,100 |
| 13 mar 2024 | 9.82 | 9.91 | 9.74 | 9.76 | 9.71 | 541,900 |
| 12 mar 2024 | 9.96 | 9.99 | 9.81 | 9.85 | 9.80 | 604,100 |
| 11 mar 2024 | 9.99 | 10.14 | 9.87 | 9.95 | 9.90 | 479,300 |
| 08 mar 2024 | 10.25 | 10.25 | 10.02 | 10.04 | 9.99 | 414,700 |
| 07 mar 2024 | 10.32 | 10.33 | 10.10 | 10.20 | 10.15 | 446,500 |
| 06 mar 2024 | 10.33 | 10.37 | 10.14 | 10.18 | 10.13 | 595,900 |
| 05 mar 2024 | 9.90 | 10.29 | 9.90 | 10.25 | 10.20 | 1,664,600 |
| 04 mar 2024 | 9.57 | 9.78 | 9.49 | 9.75 | 9.70 | 569,500 |
| 01 mar 2024 | 9.29 | 9.57 | 9.25 | 9.44 | 9.39 | 352,000 |
| 29 feb 2024 | 8.96 | 9.23 | 8.93 | 9.18 | 9.13 | 526,800 |
| 28 feb 2024 | 8.91 | 8.91 | 8.70 | 8.85 | 8.80 | 389,100 |
| 27 feb 2024 | 8.91 | 8.99 | 8.81 | 8.89 | 8.84 | 435,500 |
| 26 feb 2024 | 8.80 | 9.03 | 8.80 | 8.91 | 8.86 | 600,200 |
| 23 feb 2024 | 8.62 | 8.87 | 8.53 | 8.79 | 8.74 | 846,800 |
| 22 feb 2024 | 8.67 | 8.68 | 8.50 | 8.58 | 8.53 | 683,500 |
| 21 feb 2024 | 8.64 | 8.84 | 8.57 | 8.65 | 8.60 | 883,000 |
| 20 feb 2024 | 8.65 | 9.16 | 8.65 | 8.78 | 8.73 | 2,247,000 |
| 16 feb 2024 | 8.31 | 8.36 | 8.21 | 8.24 | 8.20 | 502,700 |
| 15 feb 2024 | 8.09 | 8.49 | 8.03 | 8.40 | 8.35 | 795,800 |
| 14 feb 2024 | 7.93 | 7.99 | 7.79 | 7.98 | 7.94 | 422,700 |
| 13 feb 2024 | 8.14 | 8.18 | 7.92 | 7.99 | 7.95 | 495,900 |
| 12 feb 2024 | 8.14 | 8.30 | 8.11 | 8.28 | 8.24 | 256,400 |
| 09 feb 2024 | 8.24 | 8.26 | 8.16 | 8.22 | 8.18 | 206,900 |
| 08 feb 2024 | 8.29 | 8.36 | 8.24 | 8.26 | 8.22 | 213,100 |
| 07 feb 2024 | 8.35 | 8.41 | 8.27 | 8.31 | 8.27 | 188,100 |
| 06 feb 2024 | 8.33 | 8.39 | 8.26 | 8.35 | 8.31 | 305,400 |
| 05 feb 2024 | 8.48 | 8.50 | 8.30 | 8.30 | 8.26 | 288,000 |
| 02 feb 2024 | 8.70 | 8.73 | 8.58 | 8.59 | 8.54 | 436,100 |
| 01 feb 2024 | 8.71 | 8.84 | 8.62 | 8.84 | 8.79 | 457,800 |
| 31 ene 2024 | 8.67 | 8.68 | 8.51 | 8.61 | 8.56 | 863,200 |
| 30 ene 2024 | 8.52 | 8.77 | 8.52 | 8.75 | 8.70 | 421,100 |
| 29 ene 2024 | 8.62 | 8.66 | 8.42 | 8.43 | 8.38 | 2,125,200 |
| 26 ene 2024 | 8.65 | 8.74 | 8.60 | 8.65 | 8.60 | 445,200 |
| 25 ene 2024 | 8.65 | 8.72 | 8.55 | 8.61 | 8.56 | 470,400 |
| 24 ene 2024 | 8.68 | 8.75 | 8.55 | 8.59 | 8.54 | 882,700 |
| 23 ene 2024 | 8.34 | 8.56 | 8.29 | 8.54 | 8.49 | 567,200 |
| 22 ene 2024 | 8.23 | 8.36 | 8.19 | 8.30 | 8.26 | 235,000 |
| 19 ene 2024 | 8.32 | 8.33 | 8.17 | 8.31 | 8.27 | 221,900 |
| 18 ene 2024 | 8.25 | 8.32 | 8.20 | 8.31 | 8.27 | 272,500 |
| 17 ene 2024 | 8.16 | 8.28 | 7.97 | 8.23 | 8.19 | 953,500 |
| 16 ene 2024 | 8.36 | 8.41 | 8.19 | 8.21 | 8.17 | 365,800 |
| 15 ene 2024 | 8.40 | 8.46 | 8.27 | 8.41 | 8.36 | 191,700 |
| 12 ene 2024 | 8.43 | 8.49 | 8.24 | 8.31 | 8.27 | 436,700 |
| 11 ene 2024 | 8.37 | 8.41 | 8.18 | 8.26 | 8.22 | 397,100 |
| 10 ene 2024 | 8.42 | 8.44 | 8.31 | 8.37 | 8.33 | 461,000 |
| 09 ene 2024 | 8.35 | 8.41 | 8.24 | 8.37 | 8.33 | 711,400 |
| 08 ene 2024 | 8.20 | 8.32 | 8.20 | 8.28 | 8.24 | 586,000 |
| 05 ene 2024 | 8.35 | 8.38 | 8.29 | 8.35 | 8.31 | 409,000 |
| 04 ene 2024 | 8.45 | 8.47 | 8.32 | 8.35 | 8.31 | 498,400 |
| 03 ene 2024 | 8.34 | 8.44 | 8.22 | 8.41 | 8.36 | 614,000 |
| 02 ene 2024 | 8.55 | 8.62 | 8.40 | 8.43 | 8.38 | 538,000 |
| 29 dic 2023 | 8.47 | 8.53 | 8.38 | 8.48 | 8.43 | 371,700 |
| *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.