U.S. markets open in 2 hours 18 minutes

First Quantum Minerals Ltd. (FQVLF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
12.00-0.12 (-0.99%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 202411.9912.2211.8512.0012.00418,100
19 jul 202411.8512.0411.8512.0312.03200,900
18 jul 202412.5212.5211.9011.9311.93163,700
17 jul 202412.3512.8812.3512.6812.6887,400
16 jul 202413.0013.1212.7612.9412.94161,300
15 jul 202414.0214.0213.4013.4013.40395,100
12 jul 202413.9214.2213.8214.0114.0153,000
11 jul 202412.7513.7212.7513.7213.72108,700
10 jul 202412.5913.4312.5913.4313.4352,000
09 jul 202413.1213.3913.0813.0813.0852,600
08 jul 202413.0013.8313.0013.2613.26101,200
05 jul 202413.8314.5013.8313.9713.9776,100
03 jul 202413.0814.6013.0814.2614.26100,600
02 jul 202413.5714.1313.4813.7413.7459,400
01 jul 202413.4013.7613.0013.3513.3586,300
28 jun 202414.1014.2912.6713.2013.20160,000
27 jun 202414.5015.0013.6414.1514.1571,500
26 jun 202413.5914.3413.5914.3114.31241,000
25 jun 202413.0613.4613.0113.4013.4062,200
24 jun 202412.4213.5912.3913.3013.30324,500
21 jun 202412.3912.7712.3912.5212.52588,400
20 jun 202411.9012.6411.9012.5412.54262,000
18 jun 202411.4112.2611.4112.1212.12441,800
17 jun 202411.2312.1311.2311.8211.82433,900
14 jun 202411.8212.0111.7111.9911.99252,000
13 jun 202412.1712.9311.7211.7911.79346,400
12 jun 202412.4012.9112.1912.1912.19232,900
11 jun 202412.2712.3911.9512.3312.33424,700
10 jun 202412.2612.4712.2512.4012.40316,900
07 jun 202412.6712.6712.0312.2912.29374,000
06 jun 202412.6312.6912.4512.6512.65403,100
05 jun 202412.0012.6912.0012.4912.49144,600
04 jun 202412.3512.3611.6611.9011.90336,600
03 jun 202413.0513.0512.3512.6712.67270,400
31 may 202413.0013.2712.4712.8412.84435,000
30 may 202412.7113.2012.7113.0713.07429,100
29 may 202413.1613.2712.8112.8812.88198,900
28 may 202413.2413.7313.2413.5913.5956,200
24 may 202413.0413.3612.8913.3113.3158,400
23 may 202413.5413.9612.8812.9312.93113,300
22 may 202414.5114.5113.5813.5913.59285,700
21 may 202414.4115.2014.3914.6714.67654,300
20 may 202413.9914.8113.3914.5614.5647,000
17 may 202414.1914.2913.4314.2614.26106,200
16 may 202412.8213.7112.8213.2713.27592,500
15 may 202414.4414.4813.5913.6413.64774,800
14 may 202413.3714.3713.3714.3114.31482,400
13 may 202413.3113.4913.0813.1513.15172,300
10 may 202413.2513.9213.2513.3313.33913,300
09 may 202413.5013.7613.2013.2013.2081,700
08 may 202413.5013.5013.0313.2813.28789,400
07 may 202413.4713.6012.9713.5013.50317,900
06 may 202413.7613.9813.2413.4313.43400,600
03 may 202412.5213.6112.5213.6113.61220,300
02 may 202412.7813.5012.0112.2912.29542,000
01 may 202412.5512.8512.0712.5412.54257,800
30 abr 202412.8213.1012.4212.9812.98484,100
29 abr 202413.9913.9912.5812.8612.86188,200
26 abr 202411.9513.4011.8113.3713.37617,500
25 abr 202411.9012.0111.3511.8611.86334,800
24 abr 202410.8911.6810.8911.6511.65158,800
23 abr 202411.5811.8311.3511.3511.35136,500
22 abr 202411.5411.6711.1311.6311.63364,000
19 abr 202411.9011.9011.5411.5811.5844,400
18 abr 202410.7411.8010.7411.7111.71160,400
17 abr 202411.2111.2110.6910.7410.7472,100
16 abr 202410.5511.2810.3911.2111.21104,900
15 abr 202411.1311.4710.6110.7610.7665,400
12 abr 202411.6411.6410.9311.0311.03149,200
11 abr 202411.7712.0011.3211.6311.63129,200
10 abr 202412.0012.0011.4011.7511.7545,400
09 abr 202410.9512.0410.9511.9011.9061,700
08 abr 202410.7011.3410.7011.3311.33318,000
05 abr 202411.2011.3710.9311.2611.26116,600
04 abr 202411.3211.5711.1511.1911.1989,300
03 abr 202410.9811.1310.8011.1011.1079,000
02 abr 202410.9011.0110.7610.8110.8137,400
01 abr 202410.8710.9010.5910.7310.7364,600
28 mar 202410.5411.0010.5310.7810.78111,200
27 mar 20249.7610.539.7610.4910.4999,900
26 mar 202410.1110.179.819.859.85116,600
25 mar 202410.1710.5910.0110.0410.0473,900
22 mar 202410.1710.209.949.959.95321,800
21 mar 202411.0011.2110.1910.2110.21391,100
20 mar 202410.6210.7910.3710.7710.77122,300
19 mar 202410.7310.8810.6010.7610.76119,300
18 mar 202411.0211.5710.8710.8810.88275,100
15 mar 202410.0711.2810.0711.1011.10268,000
14 mar 202410.6011.1810.3810.3810.38183,700
13 mar 202410.0111.0310.0110.9910.99237,100
12 mar 20249.739.879.449.829.82140,000
11 mar 20249.909.909.639.649.64480,500
08 mar 20249.6110.079.619.909.90315,700
07 mar 202410.2010.209.579.649.64104,300
06 mar 20249.8710.609.879.919.91139,500
05 mar 20249.8610.429.8610.2510.25318,600
04 mar 20249.3610.239.3610.0910.09463,200
01 mar 20249.349.559.229.529.52310,800
29 feb 20249.009.539.009.509.50719,300
28 feb 20249.009.288.959.179.1766,100
*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...