U.S. markets closed
F S&P 500
5,436.00 -1.50 (-0.03%) F Dow Jones
38,587.00 -18.00 (-0.05%) F Nasdaq
19,707.50 +22.00 (+0.11%) E-mini Russell 2000 Index Futur
2,005.60 -2.40 (-0.12%) Petróleo
78.24 -0.21 (-0.27%) Oro
2,341.30 -7.80 (-0.33%)
Fortuna Silver Mines Inc. (FVI.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 6.80 | 6.86 | 6.68 | 6.74 | 6.74 | 895,600 |
| 13 jun 2024 | 6.80 | 6.90 | 6.61 | 6.71 | 6.71 | 1,433,100 |
| 12 jun 2024 | 7.02 | 7.08 | 6.85 | 6.89 | 6.89 | 963,400 |
| 11 jun 2024 | 6.90 | 7.02 | 6.81 | 6.84 | 6.84 | 2,083,700 |
| 10 jun 2024 | 6.93 | 7.02 | 6.79 | 7.00 | 7.00 | 1,114,600 |
| 07 jun 2024 | 6.96 | 7.04 | 6.83 | 6.84 | 6.84 | 936,800 |
| 06 jun 2024 | 7.01 | 7.35 | 6.91 | 7.25 | 7.25 | 2,511,100 |
| 05 jun 2024 | 7.24 | 7.31 | 6.61 | 6.97 | 6.97 | 3,842,700 |
| 04 jun 2024 | 8.30 | 8.32 | 8.03 | 8.09 | 8.09 | 722,000 |
| 03 jun 2024 | 8.54 | 8.54 | 8.33 | 8.47 | 8.47 | 484,300 |
| 31 may 2024 | 8.55 | 8.60 | 8.32 | 8.54 | 8.54 | 2,783,700 |
| 30 may 2024 | 8.45 | 8.61 | 8.45 | 8.50 | 8.50 | 603,900 |
| 29 may 2024 | 8.40 | 8.58 | 8.38 | 8.51 | 8.51 | 712,500 |
| 28 may 2024 | 8.60 | 8.68 | 8.44 | 8.53 | 8.53 | 1,857,800 |
| 27 may 2024 | 8.38 | 8.52 | 8.34 | 8.51 | 8.51 | 377,300 |
| 24 may 2024 | 8.01 | 8.39 | 8.01 | 8.31 | 8.31 | 2,937,600 |
| 23 may 2024 | 7.70 | 7.96 | 7.70 | 7.94 | 7.94 | 1,025,500 |
| 22 may 2024 | 7.85 | 7.97 | 7.71 | 7.82 | 7.82 | 1,190,900 |
| 21 may 2024 | 7.96 | 8.08 | 7.87 | 7.98 | 7.98 | 965,400 |
| 17 may 2024 | 7.56 | 7.95 | 7.48 | 7.94 | 7.94 | 1,350,500 |
| 16 may 2024 | 7.21 | 7.41 | 7.16 | 7.39 | 7.39 | 1,094,700 |
| 15 may 2024 | 7.25 | 7.35 | 7.13 | 7.28 | 7.28 | 574,200 |
| 14 may 2024 | 6.96 | 7.19 | 6.96 | 7.17 | 7.17 | 871,000 |
| 13 may 2024 | 7.10 | 7.17 | 6.91 | 6.96 | 6.96 | 562,500 |
| 10 may 2024 | 7.15 | 7.17 | 6.94 | 7.11 | 7.11 | 1,447,100 |
| 09 may 2024 | 6.71 | 7.12 | 6.70 | 7.09 | 7.09 | 1,595,500 |
| 08 may 2024 | 6.70 | 7.05 | 6.54 | 6.60 | 6.60 | 1,655,800 |
| 07 may 2024 | 6.67 | 6.79 | 6.60 | 6.77 | 6.77 | 774,300 |
| 06 may 2024 | 6.42 | 6.68 | 6.42 | 6.64 | 6.64 | 705,500 |
| 03 may 2024 | 6.44 | 6.49 | 6.25 | 6.29 | 6.29 | 513,000 |
| 02 may 2024 | 6.37 | 6.50 | 6.32 | 6.42 | 6.42 | 343,800 |
| 01 may 2024 | 6.30 | 6.62 | 6.30 | 6.48 | 6.48 | 702,600 |
| 30 abr 2024 | 6.24 | 6.40 | 6.16 | 6.25 | 6.25 | 733,200 |
| 29 abr 2024 | 6.54 | 6.60 | 6.34 | 6.43 | 6.43 | 753,000 |
| 26 abr 2024 | 6.60 | 6.64 | 6.37 | 6.51 | 6.51 | 475,100 |
| 25 abr 2024 | 6.40 | 6.59 | 6.28 | 6.54 | 6.54 | 579,000 |
| 24 abr 2024 | 6.37 | 6.43 | 6.25 | 6.37 | 6.37 | 463,500 |
| 23 abr 2024 | 6.09 | 6.41 | 6.06 | 6.37 | 6.37 | 1,025,400 |
| 22 abr 2024 | 6.01 | 6.28 | 5.90 | 6.13 | 6.13 | 1,046,700 |
| 19 abr 2024 | 6.21 | 6.50 | 6.21 | 6.40 | 6.40 | 632,700 |
| 18 abr 2024 | 6.34 | 6.40 | 6.22 | 6.23 | 6.23 | 457,000 |
| 17 abr 2024 | 6.30 | 6.44 | 6.20 | 6.29 | 6.29 | 755,700 |
| 16 abr 2024 | 6.16 | 6.31 | 6.08 | 6.30 | 6.30 | 880,000 |
| 15 abr 2024 | 6.42 | 6.44 | 6.22 | 6.31 | 6.31 | 859,300 |
| 12 abr 2024 | 6.70 | 6.80 | 6.28 | 6.37 | 6.37 | 1,594,900 |
| 11 abr 2024 | 6.52 | 6.59 | 6.34 | 6.54 | 6.54 | 688,600 |
| 10 abr 2024 | 6.27 | 6.59 | 6.06 | 6.46 | 6.46 | 1,105,000 |
| 09 abr 2024 | 6.50 | 6.67 | 6.43 | 6.50 | 6.50 | 1,379,500 |
| 08 abr 2024 | 6.49 | 6.64 | 6.29 | 6.36 | 6.36 | 1,555,800 |
| 05 abr 2024 | 6.03 | 6.47 | 5.94 | 6.39 | 6.39 | 1,671,900 |
| 04 abr 2024 | 6.02 | 6.35 | 5.94 | 6.13 | 6.13 | 1,584,000 |
| 03 abr 2024 | 5.45 | 6.21 | 5.45 | 6.16 | 6.16 | 2,079,400 |
| 02 abr 2024 | 5.20 | 5.47 | 5.20 | 5.44 | 5.44 | 1,016,500 |
| 01 abr 2024 | 5.19 | 5.20 | 5.07 | 5.20 | 5.20 | 837,600 |
| 28 mar 2024 | 4.95 | 5.10 | 4.93 | 5.03 | 5.03 | 644,900 |
| 27 mar 2024 | 4.73 | 4.93 | 4.73 | 4.91 | 4.91 | 491,400 |
| 26 mar 2024 | 4.80 | 4.81 | 4.69 | 4.70 | 4.70 | 424,900 |
| 25 mar 2024 | 4.62 | 4.84 | 4.62 | 4.72 | 4.72 | 393,700 |
| 22 mar 2024 | 4.65 | 4.72 | 4.58 | 4.60 | 4.60 | 310,900 |
| 21 mar 2024 | 4.85 | 4.86 | 4.64 | 4.66 | 4.66 | 634,100 |
| 20 mar 2024 | 4.42 | 4.79 | 4.39 | 4.75 | 4.75 | 795,600 |
| 19 mar 2024 | 4.52 | 4.58 | 4.43 | 4.44 | 4.44 | 629,800 |
| 18 mar 2024 | 4.64 | 4.65 | 4.54 | 4.54 | 4.54 | 447,900 |
| 15 mar 2024 | 4.58 | 4.68 | 4.52 | 4.65 | 4.65 | 522,500 |
| 14 mar 2024 | 4.58 | 4.62 | 4.51 | 4.55 | 4.55 | 394,100 |
| 13 mar 2024 | 4.55 | 4.71 | 4.54 | 4.62 | 4.62 | 713,600 |
| 12 mar 2024 | 4.47 | 4.57 | 4.39 | 4.55 | 4.55 | 657,800 |
| 11 mar 2024 | 4.38 | 4.64 | 4.32 | 4.58 | 4.58 | 654,200 |
| 08 mar 2024 | 4.35 | 4.43 | 4.25 | 4.37 | 4.37 | 564,100 |
| 07 mar 2024 | 4.12 | 4.36 | 3.95 | 4.36 | 4.36 | 735,700 |
| 06 mar 2024 | 4.06 | 4.23 | 4.06 | 4.14 | 4.14 | 640,700 |
| 05 mar 2024 | 4.17 | 4.29 | 4.03 | 4.08 | 4.08 | 584,500 |
| 04 mar 2024 | 4.02 | 4.13 | 4.00 | 4.09 | 4.09 | 925,100 |
| 01 mar 2024 | 3.73 | 3.99 | 3.68 | 3.94 | 3.94 | 686,800 |
| 29 feb 2024 | 3.69 | 3.77 | 3.67 | 3.69 | 3.69 | 961,600 |
| 28 feb 2024 | 3.64 | 3.66 | 3.57 | 3.58 | 3.58 | 352,100 |
| 27 feb 2024 | 3.61 | 3.69 | 3.61 | 3.65 | 3.65 | 346,600 |
| 26 feb 2024 | 3.65 | 3.68 | 3.58 | 3.66 | 3.66 | 429,000 |
| 23 feb 2024 | 3.71 | 3.77 | 3.62 | 3.70 | 3.70 | 2,126,800 |
| 22 feb 2024 | 3.78 | 3.80 | 3.63 | 3.69 | 3.69 | 715,500 |
| 21 feb 2024 | 3.79 | 3.79 | 3.71 | 3.76 | 3.76 | 242,200 |
| 20 feb 2024 | 3.84 | 3.85 | 3.75 | 3.78 | 3.78 | 286,800 |
| 16 feb 2024 | 3.85 | 3.90 | 3.81 | 3.85 | 3.85 | 495,000 |
| 15 feb 2024 | 3.81 | 3.94 | 3.81 | 3.90 | 3.90 | 596,400 |
| 14 feb 2024 | 3.74 | 3.80 | 3.70 | 3.77 | 3.77 | 282,000 |
| 13 feb 2024 | 3.90 | 3.90 | 3.68 | 3.72 | 3.72 | 737,900 |
| 12 feb 2024 | 3.92 | 4.00 | 3.89 | 3.98 | 3.98 | 413,600 |
| 09 feb 2024 | 3.99 | 3.99 | 3.90 | 3.93 | 3.93 | 397,800 |
| 08 feb 2024 | 4.08 | 4.08 | 3.99 | 4.01 | 4.01 | 257,600 |
| 07 feb 2024 | 4.17 | 4.18 | 4.07 | 4.08 | 4.08 | 209,400 |
| 06 feb 2024 | 4.14 | 4.23 | 4.14 | 4.20 | 4.20 | 252,100 |
| 05 feb 2024 | 4.15 | 4.21 | 4.11 | 4.13 | 4.13 | 282,700 |
| 02 feb 2024 | 4.15 | 4.26 | 4.09 | 4.24 | 4.24 | 502,200 |
| 01 feb 2024 | 4.13 | 4.27 | 4.13 | 4.27 | 4.27 | 669,600 |
| 31 ene 2024 | 4.16 | 4.22 | 4.07 | 4.10 | 4.10 | 487,700 |
| 30 ene 2024 | 4.22 | 4.25 | 4.12 | 4.15 | 4.15 | 658,800 |
| 29 ene 2024 | 4.16 | 4.22 | 4.09 | 4.18 | 4.18 | 436,800 |
| 26 ene 2024 | 4.17 | 4.20 | 4.13 | 4.14 | 4.14 | 275,500 |
| 25 ene 2024 | 4.19 | 4.22 | 4.14 | 4.19 | 4.19 | 383,300 |
| 24 ene 2024 | 4.29 | 4.32 | 4.14 | 4.15 | 4.15 | 413,900 |
| *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.