First Quantum Minerals Ltd. (FQVLF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 12.15 | 12.29 | 12.00 | 12.08 | 12.08 | 83,700 |
| 25 jul 2024 | 11.87 | 12.21 | 11.58 | 12.10 | 12.10 | 1,252,700 |
| 24 jul 2024 | 11.31 | 12.43 | 11.31 | 12.20 | 12.20 | 95,600 |
| 23 jul 2024 | 12.00 | 12.00 | 11.50 | 11.84 | 11.84 | 102,900 |
| 22 jul 2024 | 11.99 | 12.22 | 11.85 | 12.00 | 12.00 | 418,100 |
| 19 jul 2024 | 11.85 | 12.04 | 11.85 | 12.03 | 12.03 | 200,900 |
| 18 jul 2024 | 12.52 | 12.52 | 11.90 | 11.93 | 11.93 | 163,700 |
| 17 jul 2024 | 12.35 | 12.88 | 12.35 | 12.68 | 12.68 | 87,400 |
| 16 jul 2024 | 13.00 | 13.12 | 12.76 | 12.94 | 12.94 | 161,300 |
| 15 jul 2024 | 14.02 | 14.02 | 13.40 | 13.40 | 13.40 | 395,100 |
| 12 jul 2024 | 13.92 | 14.22 | 13.82 | 14.01 | 14.01 | 53,000 |
| 11 jul 2024 | 12.75 | 13.72 | 12.75 | 13.72 | 13.72 | 108,700 |
| 10 jul 2024 | 12.59 | 13.43 | 12.59 | 13.43 | 13.43 | 52,000 |
| 09 jul 2024 | 13.12 | 13.39 | 13.08 | 13.08 | 13.08 | 52,600 |
| 08 jul 2024 | 13.00 | 13.83 | 13.00 | 13.26 | 13.26 | 101,200 |
| 05 jul 2024 | 13.83 | 14.50 | 13.83 | 13.97 | 13.97 | 76,100 |
| 03 jul 2024 | 13.08 | 14.60 | 13.08 | 14.26 | 14.26 | 100,600 |
| 02 jul 2024 | 13.57 | 14.13 | 13.48 | 13.74 | 13.74 | 59,400 |
| 01 jul 2024 | 13.40 | 13.76 | 13.00 | 13.35 | 13.35 | 86,300 |
| 28 jun 2024 | 14.10 | 14.29 | 12.67 | 13.20 | 13.20 | 160,000 |
| 27 jun 2024 | 14.50 | 15.00 | 13.64 | 14.15 | 14.15 | 71,500 |
| 26 jun 2024 | 13.59 | 14.34 | 13.59 | 14.31 | 14.31 | 241,000 |
| 25 jun 2024 | 13.06 | 13.46 | 13.01 | 13.40 | 13.40 | 62,200 |
| 24 jun 2024 | 12.42 | 13.59 | 12.39 | 13.30 | 13.30 | 324,500 |
| 21 jun 2024 | 12.39 | 12.77 | 12.39 | 12.52 | 12.52 | 588,400 |
| 20 jun 2024 | 11.90 | 12.64 | 11.90 | 12.54 | 12.54 | 262,000 |
| 18 jun 2024 | 11.41 | 12.26 | 11.41 | 12.12 | 12.12 | 441,800 |
| 17 jun 2024 | 11.23 | 12.13 | 11.23 | 11.82 | 11.82 | 433,900 |
| 14 jun 2024 | 11.82 | 12.01 | 11.71 | 11.99 | 11.99 | 252,000 |
| 13 jun 2024 | 12.17 | 12.93 | 11.72 | 11.79 | 11.79 | 346,400 |
| 12 jun 2024 | 12.40 | 12.91 | 12.19 | 12.19 | 12.19 | 232,900 |
| 11 jun 2024 | 12.27 | 12.39 | 11.95 | 12.33 | 12.33 | 424,700 |
| 10 jun 2024 | 12.26 | 12.47 | 12.25 | 12.40 | 12.40 | 316,900 |
| 07 jun 2024 | 12.67 | 12.67 | 12.03 | 12.29 | 12.29 | 374,000 |
| 06 jun 2024 | 12.63 | 12.69 | 12.45 | 12.65 | 12.65 | 403,100 |
| 05 jun 2024 | 12.00 | 12.69 | 12.00 | 12.49 | 12.49 | 144,600 |
| 04 jun 2024 | 12.35 | 12.36 | 11.66 | 11.90 | 11.90 | 336,600 |
| 03 jun 2024 | 13.05 | 13.05 | 12.35 | 12.67 | 12.67 | 270,400 |
| 31 may 2024 | 13.00 | 13.27 | 12.47 | 12.84 | 12.84 | 435,000 |
| 30 may 2024 | 12.71 | 13.20 | 12.71 | 13.07 | 13.07 | 429,100 |
| 29 may 2024 | 13.16 | 13.27 | 12.81 | 12.88 | 12.88 | 198,900 |
| 28 may 2024 | 13.24 | 13.73 | 13.24 | 13.59 | 13.59 | 56,200 |
| 24 may 2024 | 13.04 | 13.36 | 12.89 | 13.31 | 13.31 | 58,400 |
| 23 may 2024 | 13.54 | 13.96 | 12.88 | 12.93 | 12.93 | 113,300 |
| 22 may 2024 | 14.51 | 14.51 | 13.58 | 13.59 | 13.59 | 285,700 |
| 21 may 2024 | 14.41 | 15.20 | 14.39 | 14.67 | 14.67 | 654,300 |
| 20 may 2024 | 13.99 | 14.81 | 13.39 | 14.56 | 14.56 | 47,000 |
| 17 may 2024 | 14.19 | 14.29 | 13.43 | 14.26 | 14.26 | 106,200 |
| 16 may 2024 | 12.82 | 13.71 | 12.82 | 13.27 | 13.27 | 592,500 |
| 15 may 2024 | 14.44 | 14.48 | 13.59 | 13.64 | 13.64 | 774,800 |
| 14 may 2024 | 13.37 | 14.37 | 13.37 | 14.31 | 14.31 | 482,400 |
| 13 may 2024 | 13.31 | 13.49 | 13.08 | 13.15 | 13.15 | 172,300 |
| 10 may 2024 | 13.25 | 13.92 | 13.25 | 13.33 | 13.33 | 913,300 |
| 09 may 2024 | 13.50 | 13.76 | 13.20 | 13.20 | 13.20 | 81,700 |
| 08 may 2024 | 13.50 | 13.50 | 13.03 | 13.28 | 13.28 | 789,400 |
| 07 may 2024 | 13.47 | 13.60 | 12.97 | 13.50 | 13.50 | 317,900 |
| 06 may 2024 | 13.76 | 13.98 | 13.24 | 13.43 | 13.43 | 400,600 |
| 03 may 2024 | 12.52 | 13.61 | 12.52 | 13.61 | 13.61 | 220,300 |
| 02 may 2024 | 12.78 | 13.50 | 12.01 | 12.29 | 12.29 | 542,000 |
| 01 may 2024 | 12.55 | 12.85 | 12.07 | 12.54 | 12.54 | 257,800 |
| 30 abr 2024 | 12.82 | 13.10 | 12.42 | 12.98 | 12.98 | 484,100 |
| 29 abr 2024 | 13.99 | 13.99 | 12.58 | 12.86 | 12.86 | 188,200 |
| 26 abr 2024 | 11.95 | 13.40 | 11.81 | 13.37 | 13.37 | 617,500 |
| 25 abr 2024 | 11.90 | 12.01 | 11.35 | 11.86 | 11.86 | 334,800 |
| 24 abr 2024 | 10.89 | 11.68 | 10.89 | 11.65 | 11.65 | 158,800 |
| 23 abr 2024 | 11.58 | 11.83 | 11.35 | 11.35 | 11.35 | 136,500 |
| 22 abr 2024 | 11.54 | 11.67 | 11.13 | 11.63 | 11.63 | 364,000 |
| 19 abr 2024 | 11.90 | 11.90 | 11.54 | 11.58 | 11.58 | 44,400 |
| 18 abr 2024 | 10.74 | 11.80 | 10.74 | 11.71 | 11.71 | 160,400 |
| 17 abr 2024 | 11.21 | 11.21 | 10.69 | 10.74 | 10.74 | 72,100 |
| 16 abr 2024 | 10.55 | 11.28 | 10.39 | 11.21 | 11.21 | 104,900 |
| 15 abr 2024 | 11.13 | 11.47 | 10.61 | 10.76 | 10.76 | 65,400 |
| 12 abr 2024 | 11.64 | 11.64 | 10.93 | 11.03 | 11.03 | 149,200 |
| 11 abr 2024 | 11.77 | 12.00 | 11.32 | 11.63 | 11.63 | 129,200 |
| 10 abr 2024 | 12.00 | 12.00 | 11.40 | 11.75 | 11.75 | 45,400 |
| 09 abr 2024 | 10.95 | 12.04 | 10.95 | 11.90 | 11.90 | 61,700 |
| 08 abr 2024 | 10.70 | 11.34 | 10.70 | 11.33 | 11.33 | 318,000 |
| 05 abr 2024 | 11.20 | 11.37 | 10.93 | 11.26 | 11.26 | 116,600 |
| 04 abr 2024 | 11.32 | 11.57 | 11.15 | 11.19 | 11.19 | 89,300 |
| 03 abr 2024 | 10.98 | 11.13 | 10.80 | 11.10 | 11.10 | 79,000 |
| 02 abr 2024 | 10.90 | 11.01 | 10.76 | 10.81 | 10.81 | 37,400 |
| 01 abr 2024 | 10.87 | 10.90 | 10.59 | 10.73 | 10.73 | 64,600 |
| 28 mar 2024 | 10.54 | 11.00 | 10.53 | 10.78 | 10.78 | 111,200 |
| 27 mar 2024 | 9.76 | 10.53 | 9.76 | 10.49 | 10.49 | 99,900 |
| 26 mar 2024 | 10.11 | 10.17 | 9.81 | 9.85 | 9.85 | 116,600 |
| 25 mar 2024 | 10.17 | 10.59 | 10.01 | 10.04 | 10.04 | 73,900 |
| 22 mar 2024 | 10.17 | 10.20 | 9.94 | 9.95 | 9.95 | 321,800 |
| 21 mar 2024 | 11.00 | 11.21 | 10.19 | 10.21 | 10.21 | 391,100 |
| 20 mar 2024 | 10.62 | 10.79 | 10.37 | 10.77 | 10.77 | 122,300 |
| 19 mar 2024 | 10.73 | 10.88 | 10.60 | 10.76 | 10.76 | 119,300 |
| 18 mar 2024 | 11.02 | 11.57 | 10.87 | 10.88 | 10.88 | 275,100 |
| 15 mar 2024 | 10.07 | 11.28 | 10.07 | 11.10 | 11.10 | 268,000 |
| 14 mar 2024 | 10.60 | 11.18 | 10.38 | 10.38 | 10.38 | 183,700 |
| 13 mar 2024 | 10.01 | 11.03 | 10.01 | 10.99 | 10.99 | 237,100 |
| 12 mar 2024 | 9.73 | 9.87 | 9.44 | 9.82 | 9.82 | 140,000 |
| 11 mar 2024 | 9.90 | 9.90 | 9.63 | 9.64 | 9.64 | 480,500 |
| 08 mar 2024 | 9.61 | 10.07 | 9.61 | 9.90 | 9.90 | 315,700 |
| 07 mar 2024 | 10.20 | 10.20 | 9.57 | 9.64 | 9.64 | 104,300 |
| 06 mar 2024 | 9.87 | 10.60 | 9.87 | 9.91 | 9.91 | 139,500 |
| 05 mar 2024 | 9.86 | 10.42 | 9.86 | 10.25 | 10.25 | 318,600 |
| *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.