U.S. markets closed

First Quantum Minerals Ltd. (FQVLF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
9.15+0.05 (+0.55%)
Al cierre: 03:57PM EST
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 20248.679.418.679.159.1573,777
26 feb 20249.059.168.899.109.1079,400
23 feb 20248.899.488.899.179.17113,200
22 feb 20248.859.818.859.309.30691,300
21 feb 20248.598.958.228.848.84134,600
20 feb 20248.848.868.608.608.60156,000
16 feb 20248.409.088.409.049.04140,100
15 feb 20248.838.948.808.848.84129,200
14 feb 20248.528.668.438.658.65850,000
13 feb 20249.059.058.358.608.6092,400
12 feb 20248.819.148.818.998.99253,800
09 feb 20248.709.028.708.968.9696,600
08 feb 20249.299.298.959.119.111,017,400
07 feb 20249.409.408.928.988.9864,200
06 feb 20249.209.339.069.319.31145,100
05 feb 20249.049.498.879.069.06359,500
02 feb 20249.359.439.039.209.20214,800
01 feb 20249.089.889.089.429.42311,400
31 ene 20249.979.979.089.089.0894,000
30 ene 20249.439.639.379.539.53105,000
29 ene 20249.459.489.229.489.48214,200
26 ene 20249.269.489.189.459.45215,900
25 ene 20249.039.449.039.239.23413,400
24 ene 20249.509.509.049.239.23286,700
23 ene 20249.289.499.249.389.3883,700
22 ene 20249.099.278.898.968.961,175,100
19 ene 20248.919.428.809.269.261,258,000
18 ene 20249.389.569.179.249.24296,300
17 ene 20249.749.959.179.379.37652,500
16 ene 20249.7810.069.5610.0610.06881,600
12 ene 20249.579.989.579.839.83362,900
11 ene 20249.309.579.309.529.521,092,300
10 ene 20249.859.859.219.399.391,333,100
09 ene 20249.699.919.389.389.38371,400
08 ene 20249.609.809.459.709.70557,200
05 ene 20249.8110.019.319.459.45325,900
04 ene 202410.4410.799.539.809.80872,000
03 ene 20249.0010.928.489.949.94972,800
02 ene 20248.289.388.208.998.99132,800
29 dic 20238.458.458.098.278.27115,600
28 dic 20238.608.628.278.358.3594,700
27 dic 20238.508.628.368.538.5353,000
26 dic 20238.369.028.008.628.6286,100
22 dic 20238.188.628.068.328.3296,000
21 dic 20237.938.047.898.038.03167,400
20 dic 20238.278.277.757.757.75110,100
19 dic 20237.888.177.888.138.13149,800
18 dic 20238.028.097.727.727.72106,600
15 dic 20237.728.017.587.717.7187,100
14 dic 20237.538.267.537.637.63666,100
13 dic 20237.007.906.927.907.90133,200
12 dic 20237.567.567.097.107.1069,600
11 dic 20237.707.747.277.287.28188,600
08 dic 20237.848.027.587.667.66124,800
07 dic 20237.967.967.567.747.74372,100
06 dic 20237.928.147.727.727.7269,400
05 dic 20238.558.767.968.028.02138,200
04 dic 20238.298.508.008.158.15121,700
01 dic 20238.178.388.148.328.3273,800
30 nov 20238.698.698.038.178.17225,900
29 nov 20238.569.128.248.378.37217,300
28 nov 20239.009.448.569.299.29251,800
27 nov 20239.609.779.359.359.35142,100
24 nov 202310.5010.509.659.659.65174,600
22 nov 202310.2910.7610.0010.0410.0456,000
21 nov 202310.8111.4010.3010.3510.35100,400
20 nov 202310.7611.0710.5310.7310.73207,800
17 nov 202311.3011.3210.9311.1411.14115,400
16 nov 202311.6011.6010.8810.9210.9292,700
15 nov 202310.7711.6510.7711.6111.6190,800
14 nov 202312.0312.0311.2811.2811.2853,200
13 nov 202311.7911.7911.2311.4511.45156,900
10 nov 202312.1012.1011.6111.7711.77106,800
09 nov 202311.0012.3611.0012.2012.20505,700
08 nov 202312.6512.6510.9511.3011.30328,400
07 nov 202312.5412.5412.0412.0812.0872,600
06 nov 202313.2813.2812.4212.4212.42404,100
03 nov 202312.0012.9012.0012.7812.78193,600
02 nov 202310.7011.7810.7011.5211.521,882,200
01 nov 202312.1412.149.8710.6910.69243,200
31 oct 202314.0514.0511.5511.5711.571,601,200
30 oct 202318.9618.9714.0014.4814.481,061,500
27 oct 202320.5920.6320.2020.2020.20308,400
26 oct 202319.2920.8119.2920.2220.22319,100
25 oct 202321.8421.8420.7120.7620.76283,300
24 oct 202321.8222.2221.6021.6021.60174,400
23 oct 202321.4321.8221.2421.5121.5196,300
20 oct 202322.3022.3021.9221.9721.97110,500
19 oct 202322.5022.8622.4522.6522.6582,800
18 oct 202323.3723.3722.4922.6722.67132,500
17 oct 202323.4523.6823.4323.5123.5132,700
16 oct 202323.4523.8223.4123.4123.4146,300
13 oct 202322.8823.1322.6322.6722.67208,900
12 oct 202323.2723.4922.2922.4722.47235,300
11 oct 202322.9323.6922.9323.2023.2087,500
10 oct 202322.4322.8322.2722.7422.7442,700
09 oct 202323.0023.1021.5522.8022.8063,500
06 oct 202321.9522.2821.5122.2722.27129,100
05 oct 202321.5021.8221.3621.7821.7830,200
04 oct 202321.3221.6821.0121.6421.64223,300
*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...