Fortuna Silver Mines Inc. (FSM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:47PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 5.85 | 5.92 | 5.78 | 5.79 | 5.79 | 5,273,163 |
| 20 may 2024 | 5.93 | 5.99 | 5.76 | 5.92 | 5.92 | 7,048,400 |
| 17 may 2024 | 5.50 | 5.84 | 5.48 | 5.84 | 5.84 | 16,308,000 |
| 16 may 2024 | 5.30 | 5.44 | 5.26 | 5.43 | 5.43 | 6,380,900 |
| 15 may 2024 | 5.33 | 5.41 | 5.22 | 5.35 | 5.35 | 6,935,900 |
| 14 may 2024 | 5.11 | 5.27 | 5.09 | 5.25 | 5.25 | 6,596,100 |
| 13 may 2024 | 5.14 | 5.24 | 5.05 | 5.08 | 5.08 | 6,182,500 |
| 10 may 2024 | 5.21 | 5.27 | 5.08 | 5.21 | 5.21 | 7,797,800 |
| 09 may 2024 | 4.90 | 5.20 | 4.89 | 5.18 | 5.18 | 11,460,600 |
| 08 may 2024 | 4.90 | 5.13 | 4.76 | 4.81 | 4.81 | 9,560,000 |
| 07 may 2024 | 4.89 | 4.95 | 4.82 | 4.94 | 4.94 | 7,794,900 |
| 06 may 2024 | 4.74 | 4.90 | 4.69 | 4.85 | 4.85 | 5,686,400 |
| 03 may 2024 | 4.72 | 4.77 | 4.56 | 4.59 | 4.59 | 5,440,700 |
| 02 may 2024 | 4.63 | 4.75 | 4.60 | 4.68 | 4.68 | 6,349,600 |
| 01 may 2024 | 4.59 | 4.84 | 4.57 | 4.69 | 4.69 | 6,644,000 |
| 30 abr 2024 | 4.54 | 4.66 | 4.47 | 4.54 | 4.54 | 5,798,300 |
| 29 abr 2024 | 4.79 | 4.84 | 4.63 | 4.69 | 4.69 | 5,620,700 |
| 26 abr 2024 | 4.84 | 4.87 | 4.66 | 4.77 | 4.77 | 4,629,100 |
| 25 abr 2024 | 4.64 | 4.82 | 4.57 | 4.78 | 4.78 | 6,437,100 |
| 24 abr 2024 | 4.63 | 4.69 | 4.56 | 4.64 | 4.64 | 3,741,100 |
| 23 abr 2024 | 4.45 | 4.69 | 4.42 | 4.66 | 4.66 | 5,553,200 |
| 22 abr 2024 | 4.38 | 4.59 | 4.29 | 4.49 | 4.49 | 5,641,700 |
| 19 abr 2024 | 4.50 | 4.73 | 4.50 | 4.65 | 4.65 | 5,309,600 |
| 18 abr 2024 | 4.60 | 4.65 | 4.51 | 4.51 | 4.51 | 3,889,700 |
| 17 abr 2024 | 4.56 | 4.67 | 4.49 | 4.57 | 4.57 | 6,661,400 |
| 16 abr 2024 | 4.44 | 4.57 | 4.39 | 4.54 | 4.54 | 8,069,200 |
| 15 abr 2024 | 4.66 | 4.69 | 4.52 | 4.58 | 4.58 | 6,723,000 |
| 12 abr 2024 | 4.90 | 4.94 | 4.56 | 4.61 | 4.61 | 12,744,500 |
| 11 abr 2024 | 4.79 | 4.83 | 4.63 | 4.77 | 4.77 | 5,492,100 |
| 10 abr 2024 | 4.57 | 4.82 | 4.43 | 4.74 | 4.74 | 8,149,300 |
| 09 abr 2024 | 4.79 | 4.92 | 4.74 | 4.80 | 4.80 | 8,380,100 |
| 08 abr 2024 | 4.80 | 4.89 | 4.62 | 4.68 | 4.68 | 7,842,100 |
| 05 abr 2024 | 4.40 | 4.76 | 4.35 | 4.71 | 4.71 | 10,941,600 |
| 04 abr 2024 | 4.48 | 4.70 | 4.41 | 4.53 | 4.53 | 13,301,600 |
| 03 abr 2024 | 4.03 | 4.60 | 4.01 | 4.57 | 4.57 | 15,107,000 |
| 02 abr 2024 | 3.85 | 4.03 | 3.83 | 4.02 | 4.02 | 8,285,400 |
| 01 abr 2024 | 3.85 | 3.87 | 3.72 | 3.83 | 3.83 | 6,628,100 |
| 28 mar 2024 | 3.67 | 3.77 | 3.63 | 3.73 | 3.73 | 4,550,800 |
| 27 mar 2024 | 3.49 | 3.63 | 3.48 | 3.62 | 3.62 | 2,891,900 |
| 26 mar 2024 | 3.56 | 3.56 | 3.46 | 3.47 | 3.47 | 3,489,400 |
| 25 mar 2024 | 3.44 | 3.57 | 3.43 | 3.48 | 3.48 | 3,639,700 |
| 22 mar 2024 | 3.42 | 3.49 | 3.36 | 3.39 | 3.39 | 3,646,500 |
| 21 mar 2024 | 3.58 | 3.60 | 3.43 | 3.43 | 3.43 | 5,528,200 |
| 20 mar 2024 | 3.25 | 3.56 | 3.23 | 3.51 | 3.51 | 7,112,700 |
| 19 mar 2024 | 3.30 | 3.37 | 3.27 | 3.28 | 3.28 | 4,184,200 |
| 18 mar 2024 | 3.42 | 3.45 | 3.35 | 3.35 | 3.35 | 4,135,400 |
| 15 mar 2024 | 3.40 | 3.46 | 3.34 | 3.44 | 3.44 | 5,415,900 |
| 14 mar 2024 | 3.41 | 3.43 | 3.34 | 3.37 | 3.37 | 4,906,800 |
| 13 mar 2024 | 3.39 | 3.50 | 3.37 | 3.44 | 3.44 | 5,770,800 |
| 12 mar 2024 | 3.32 | 3.39 | 3.25 | 3.39 | 3.39 | 5,113,600 |
| 11 mar 2024 | 3.24 | 3.44 | 3.20 | 3.40 | 3.40 | 7,474,300 |
| 08 mar 2024 | 3.26 | 3.30 | 3.16 | 3.24 | 3.24 | 8,514,200 |
| 07 mar 2024 | 3.07 | 3.24 | 2.93 | 3.24 | 3.24 | 8,867,600 |
| 06 mar 2024 | 3.02 | 3.13 | 3.00 | 3.06 | 3.06 | 5,538,900 |
| 05 mar 2024 | 3.09 | 3.16 | 2.96 | 3.01 | 3.01 | 7,469,900 |
| 04 mar 2024 | 2.99 | 3.05 | 2.93 | 3.03 | 3.03 | 9,403,900 |
| 01 mar 2024 | 2.74 | 2.94 | 2.71 | 2.91 | 2.91 | 7,855,600 |
| 29 feb 2024 | 2.71 | 2.78 | 2.70 | 2.71 | 2.71 | 2,924,100 |
| 28 feb 2024 | 2.70 | 2.70 | 2.63 | 2.64 | 2.64 | 2,596,500 |
| 27 feb 2024 | 2.72 | 2.74 | 2.68 | 2.70 | 2.70 | 2,621,100 |
| 26 feb 2024 | 2.70 | 2.72 | 2.65 | 2.72 | 2.72 | 2,976,900 |
| 23 feb 2024 | 2.73 | 2.79 | 2.69 | 2.74 | 2.74 | 5,830,600 |
| 22 feb 2024 | 2.80 | 2.81 | 2.69 | 2.72 | 2.72 | 6,350,600 |
| 21 feb 2024 | 2.79 | 2.80 | 2.74 | 2.79 | 2.79 | 3,275,500 |
| 20 feb 2024 | 2.85 | 2.85 | 2.77 | 2.80 | 2.80 | 4,118,600 |
| 16 feb 2024 | 2.84 | 2.90 | 2.82 | 2.84 | 2.84 | 4,134,000 |
| 15 feb 2024 | 2.83 | 2.92 | 2.82 | 2.88 | 2.88 | 5,567,400 |
| 14 feb 2024 | 2.74 | 2.80 | 2.73 | 2.77 | 2.77 | 4,302,600 |
| 13 feb 2024 | 2.89 | 2.90 | 2.70 | 2.74 | 2.74 | 6,768,100 |
| 12 feb 2024 | 2.91 | 2.98 | 2.88 | 2.94 | 2.94 | 4,233,900 |
| 09 feb 2024 | 2.96 | 2.98 | 2.90 | 2.90 | 2.90 | 3,762,200 |
| 08 feb 2024 | 2.99 | 3.03 | 2.96 | 2.98 | 2.98 | 3,445,000 |
| 07 feb 2024 | 3.11 | 3.12 | 3.02 | 3.03 | 3.03 | 2,461,500 |
| 06 feb 2024 | 3.09 | 3.14 | 3.06 | 3.12 | 3.12 | 3,701,100 |
| 05 feb 2024 | 3.08 | 3.12 | 3.04 | 3.07 | 3.07 | 3,088,800 |
| 02 feb 2024 | 3.09 | 3.17 | 3.04 | 3.15 | 3.15 | 4,778,100 |
| 01 feb 2024 | 3.06 | 3.19 | 3.06 | 3.19 | 3.19 | 4,481,200 |
| 31 ene 2024 | 3.12 | 3.16 | 3.03 | 3.03 | 3.03 | 4,735,500 |
| 30 ene 2024 | 3.15 | 3.17 | 3.06 | 3.10 | 3.10 | 3,536,400 |
| 29 ene 2024 | 3.10 | 3.15 | 3.03 | 3.13 | 3.13 | 4,317,000 |
| 26 ene 2024 | 3.09 | 3.13 | 3.07 | 3.07 | 3.07 | 2,427,300 |
| 25 ene 2024 | 3.10 | 3.13 | 3.06 | 3.09 | 3.09 | 4,343,700 |
| 24 ene 2024 | 3.18 | 3.22 | 3.06 | 3.06 | 3.06 | 4,494,200 |
| 23 ene 2024 | 3.13 | 3.16 | 3.08 | 3.11 | 3.11 | 4,533,300 |
| 22 ene 2024 | 3.01 | 3.14 | 2.95 | 3.08 | 3.08 | 8,362,100 |
| 19 ene 2024 | 3.13 | 3.22 | 3.01 | 3.02 | 3.02 | 6,285,500 |
| 18 ene 2024 | 3.36 | 3.41 | 3.01 | 3.13 | 3.13 | 12,256,700 |
| 17 ene 2024 | 3.58 | 3.59 | 3.50 | 3.54 | 3.54 | 4,736,600 |
| 16 ene 2024 | 3.75 | 3.76 | 3.65 | 3.67 | 3.67 | 4,153,000 |
| 12 ene 2024 | 3.76 | 3.93 | 3.75 | 3.80 | 3.80 | 5,953,100 |
| 11 ene 2024 | 3.73 | 3.74 | 3.54 | 3.63 | 3.63 | 7,792,400 |
| 10 ene 2024 | 3.60 | 3.73 | 3.59 | 3.70 | 3.70 | 5,034,200 |
| 09 ene 2024 | 3.64 | 3.66 | 3.56 | 3.57 | 3.57 | 4,056,100 |
| 08 ene 2024 | 3.59 | 3.70 | 3.55 | 3.64 | 3.64 | 3,656,800 |
| 05 ene 2024 | 3.68 | 3.76 | 3.63 | 3.65 | 3.65 | 3,429,900 |
| 04 ene 2024 | 3.62 | 3.69 | 3.58 | 3.68 | 3.68 | 4,268,400 |
| 03 ene 2024 | 3.63 | 3.66 | 3.57 | 3.62 | 3.62 | 6,217,800 |
| 02 ene 2024 | 3.85 | 3.88 | 3.73 | 3.73 | 3.73 | 4,130,400 |
| 29 dic 2023 | 3.84 | 3.92 | 3.75 | 3.86 | 3.86 | 4,770,200 |
| 28 dic 2023 | 3.98 | 4.01 | 3.89 | 3.89 | 3.89 | 3,853,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.