Yahoo

Correo

U.S. markets open in 1 hour 32 minutes

F S&P 500
5,278.50
-18.75(-0.35%)
F Dow Jones
38,540.00
-116.00(-0.30%)
F Nasdaq
18,589.00
-57.25(-0.31%)
E-mini Russell 2000 Index Futur
2,051.00
-14.20(-0.69%)
Petróleo
72.88
-1.34(-1.81%)
Oro
2,347.50
-21.80(-0.92%)

Discovery Silver Corp. (DSVSF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.7800

-0.0300

(-3.70%)

Al cierre: 03:54PM EDT

Periodo de tiempo:

04 jun 2023 - 04 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 jun 2024	0.7890	0.8100	0.7700	0.7800	0.7800	1,291,200
31 may 2024	0.8400	0.8400	0.8000	0.8100	0.8100	377,600
30 may 2024	0.8500	0.8500	0.8200	0.8300	0.8300	485,500
29 may 2024	0.8590	0.8730	0.8300	0.8480	0.8480	780,700
28 may 2024	0.8900	0.9000	0.8290	0.8550	0.8550	677,200
24 may 2024	0.8870	0.8890	0.8700	0.8880	0.8880	257,300
23 may 2024	0.9000	0.9000	0.8370	0.8700	0.8700	287,400
22 may 2024	0.8970	0.9100	0.8600	0.8610	0.8610	340,900
21 may 2024	0.9600	0.9650	0.8800	0.8970	0.8970	525,600
20 may 2024	0.9500	0.9800	0.9450	0.9650	0.9650	588,600
17 may 2024	0.8530	0.9450	0.8530	0.9400	0.9400	810,900
16 may 2024	0.8200	0.8500	0.8070	0.8500	0.8500	314,700
15 may 2024	0.8560	0.8800	0.8140	0.8230	0.8230	297,100
14 may 2024	0.7430	0.8500	0.7430	0.8500	0.8500	303,800
13 may 2024	0.7020	0.7500	0.6900	0.7500	0.7500	189,200
10 may 2024	0.7200	0.7280	0.7020	0.7020	0.7020	167,700
09 may 2024	0.6700	0.7230	0.6700	0.7100	0.7100	495,700
08 may 2024	0.6770	0.6800	0.6500	0.6620	0.6620	302,700
07 may 2024	0.6860	0.6860	0.6550	0.6720	0.6720	80,200
06 may 2024	0.6310	0.6850	0.6300	0.6640	0.6640	437,900
03 may 2024	0.6410	0.6430	0.6210	0.6260	0.6260	206,400
02 may 2024	0.6400	0.6550	0.6310	0.6360	0.6360	217,000
01 may 2024	0.6290	0.6600	0.6270	0.6500	0.6500	85,800
30 abr 2024	0.6550	0.6690	0.6250	0.6300	0.6300	237,700
29 abr 2024	0.6820	0.6920	0.6630	0.6630	0.6630	145,100
26 abr 2024	0.7000	0.7000	0.6670	0.6790	0.6790	192,400
25 abr 2024	0.6550	0.6810	0.6550	0.6770	0.6770	85,600
24 abr 2024	0.7000	0.7000	0.6460	0.6660	0.6660	174,600
23 abr 2024	0.6990	0.7000	0.6750	0.6910	0.6910	196,800
22 abr 2024	0.7100	0.7100	0.6600	0.6850	0.6850	488,100
19 abr 2024	0.6840	0.7350	0.6800	0.7340	0.7340	189,100
18 abr 2024	0.6500	0.6800	0.6500	0.6740	0.6740	133,400
17 abr 2024	0.6800	0.6800	0.6310	0.6500	0.6500	187,900
16 abr 2024	0.6540	0.6760	0.6300	0.6500	0.6500	134,900
15 abr 2024	0.6530	0.6820	0.6520	0.6700	0.6700	268,000
12 abr 2024	0.7000	0.7120	0.6560	0.6630	0.6630	534,700
11 abr 2024	0.7150	0.7150	0.6550	0.6550	0.6550	319,400
10 abr 2024	0.6960	0.7200	0.6480	0.7080	0.7080	481,700
09 abr 2024	0.7400	0.7650	0.6930	0.6960	0.6960	361,100
08 abr 2024	0.7340	0.7370	0.6920	0.7180	0.7180	453,800
05 abr 2024	0.6220	0.7100	0.6220	0.6880	0.6880	534,800
04 abr 2024	0.7020	0.7140	0.6760	0.6840	0.6840	461,500
03 abr 2024	0.6250	0.6950	0.6230	0.6950	0.6950	762,500
02 abr 2024	0.5650	0.6160	0.5610	0.6100	0.6100	196,500
01 abr 2024	0.5300	0.5690	0.5300	0.5600	0.5600	164,700
28 mar 2024	0.5130	0.5250	0.5100	0.5160	0.5160	267,500
27 mar 2024	0.5020	0.5180	0.4970	0.5120	0.5120	95,400
26 mar 2024	0.5220	0.5220	0.4960	0.4960	0.4960	56,200
25 mar 2024	0.5030	0.5180	0.4980	0.5030	0.5030	86,700
22 mar 2024	0.5100	0.5160	0.4990	0.4990	0.4990	80,900
21 mar 2024	0.5290	0.5300	0.5100	0.5100	0.5100	159,700
20 mar 2024	0.5000	0.5190	0.4900	0.5140	0.5140	167,500
19 mar 2024	0.5300	0.5300	0.4960	0.4960	0.4960	115,500
18 mar 2024	0.5400	0.5520	0.5250	0.5350	0.5350	246,200
15 mar 2024	0.5500	0.5580	0.5400	0.5470	0.5470	288,000
14 mar 2024	0.5450	0.5570	0.5410	0.5410	0.5410	238,200
13 mar 2024	0.5030	0.5430	0.5030	0.5310	0.5310	331,600
12 mar 2024	0.5150	0.5260	0.5110	0.5190	0.5190	203,900
11 mar 2024	0.5240	0.5300	0.5150	0.5250	0.5250	275,600
08 mar 2024	0.5310	0.5330	0.4990	0.5150	0.5150	172,700
07 mar 2024	0.5300	0.5360	0.5160	0.5190	0.5190	174,500
06 mar 2024	0.5330	0.5440	0.5120	0.5200	0.5200	223,800
05 mar 2024	0.5800	0.5810	0.5050	0.5150	0.5150	323,600
04 mar 2024	0.4880	0.5900	0.4880	0.5560	0.5560	307,000
01 mar 2024	0.4480	0.4730	0.4470	0.4730	0.4730	124,200
29 feb 2024	0.4540	0.4560	0.4410	0.4450	0.4450	94,700
28 feb 2024	0.4440	0.4530	0.4400	0.4460	0.4460	30,900
27 feb 2024	0.4400	0.4540	0.4400	0.4490	0.4490	178,500
26 feb 2024	0.4600	0.4600	0.4450	0.4470	0.4470	229,000
23 feb 2024	0.4490	0.4600	0.4490	0.4500	0.4500	382,600
22 feb 2024	0.4500	0.4550	0.4380	0.4460	0.4460	321,600
21 feb 2024	0.4500	0.4600	0.4420	0.4490	0.4490	633,100
20 feb 2024	0.4640	0.4640	0.4350	0.4350	0.4350	237,500
16 feb 2024	0.4500	0.4630	0.4450	0.4550	0.4550	178,700
15 feb 2024	0.4500	0.4730	0.4430	0.4430	0.4430	78,700
14 feb 2024	0.4580	0.4580	0.4400	0.4500	0.4500	146,000
13 feb 2024	0.4390	0.4510	0.4320	0.4510	0.4510	275,000
12 feb 2024	0.4500	0.4510	0.4340	0.4500	0.4500	181,900
09 feb 2024	0.4550	0.4590	0.4360	0.4490	0.4490	230,700
08 feb 2024	0.4520	0.4630	0.4450	0.4500	0.4500	157,500
07 feb 2024	0.4600	0.4750	0.4560	0.4580	0.4580	67,300
06 feb 2024	0.4590	0.4590	0.4520	0.4520	0.4520	71,000
05 feb 2024	0.4800	0.4800	0.4470	0.4570	0.4570	243,800
02 feb 2024	0.4750	0.4750	0.4590	0.4700	0.4700	130,200
01 feb 2024	0.4400	0.4830	0.4400	0.4820	0.4820	159,200
31 ene 2024	0.4650	0.4700	0.4500	0.4530	0.4530	163,700
30 ene 2024	0.4710	0.4710	0.4300	0.4600	0.4600	340,000
29 ene 2024	0.4910	0.5000	0.4330	0.4390	0.4390	721,300
26 ene 2024	0.4500	0.4980	0.4500	0.4850	0.4850	55,900
25 ene 2024	0.5010	0.5150	0.4800	0.4850	0.4850	146,900
24 ene 2024	0.5000	0.5040	0.4840	0.5000	0.5000	58,100
23 ene 2024	0.4990	0.5000	0.4870	0.4990	0.4990	54,200
22 ene 2024	0.5030	0.5070	0.4810	0.4970	0.4970	135,000
19 ene 2024	0.4970	0.5100	0.4970	0.5000	0.5000	49,800
18 ene 2024	0.4900	0.5010	0.4900	0.5010	0.5010	49,000
17 ene 2024	0.4910	0.5140	0.4860	0.4860	0.4860	94,500
16 ene 2024	0.5160	0.5400	0.4950	0.5000	0.5000	175,500
12 ene 2024	0.4990	0.5450	0.4990	0.5230	0.5230	68,300
11 ene 2024	0.5300	0.5300	0.5000	0.5030	0.5030	123,000
10 ene 2024	0.5200	0.5340	0.5140	0.5230	0.5230	75,200
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...

F S&P 5005,278.50-18.75(-0.35%)

F Dow Jones38,540.00-116.00(-0.30%)

F Nasdaq18,589.00-57.25(-0.31%)

E-mini Russell 2000 Index Futur2,051.00-14.20(-0.69%)

Petróleo72.88-1.34(-1.81%)

Oro2,347.50-21.80(-0.92%)

Discovery Silver Corp. (DSVSF)

F S&P 500
5,278.50
-18.75(-0.35%)

F Dow Jones
38,540.00
-116.00(-0.30%)

F Nasdaq
18,589.00
-57.25(-0.31%)

E-mini Russell 2000 Index Futur
2,051.00
-14.20(-0.69%)

Petróleo
72.88
-1.34(-1.81%)

Oro
2,347.50
-21.80(-0.92%)