U.S. markets close in 44 minutes

Gatos Silver, Inc. (GATO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.52-0.08 (-0.48%)
A partir del 03:15PM EDT. Mercado abierto.
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 202416.7316.9516.5216.5216.52506,125
10 oct 202415.7816.7515.6816.6016.601,168,100
09 oct 202415.7115.7815.3915.7115.71733,300
08 oct 202415.3015.8315.1715.8015.801,162,000
07 oct 202415.7415.7815.3115.5115.51757,100
04 oct 202415.7716.8815.7715.9115.911,269,800
03 oct 202415.7115.9015.4715.8615.86914,400
02 oct 202415.3815.9815.3815.8415.841,297,500
01 oct 202415.2715.6715.0515.3615.361,576,800
30 sept 202415.5315.6914.9515.0815.081,438,400
27 sept 202416.2916.4815.7615.9015.90794,500
26 sept 202416.5016.6516.3416.3816.381,155,400
25 sept 202416.2016.4416.0116.1116.111,062,300
24 sept 202415.3816.4515.2716.2616.261,383,600
23 sept 202415.5015.9415.1815.1815.18573,000
20 sept 202415.3215.6115.2315.5915.591,770,500
19 sept 202415.2815.4615.0115.0915.091,153,800
18 sept 202415.5015.9514.7514.7614.761,599,100
17 sept 202415.2315.8415.2015.3415.341,193,000
16 sept 202415.3115.7515.1715.5015.501,614,600
13 sept 202414.9915.6014.8315.4515.451,768,700
12 sept 202413.3114.7613.2514.5814.581,940,800
11 sept 202411.9913.0511.8513.0413.041,153,400
10 sept 202411.7412.0511.5812.0212.02886,900
09 sept 202411.6711.9811.5511.6111.61831,200
06 sept 202412.2212.4211.4711.5011.502,339,100
05 sept 202412.1412.7511.4812.1812.183,802,000
04 sept 202411.5912.0311.3811.6211.62378,500
03 sept 202412.5012.6511.5411.6711.67495,700
30 ago 202412.3012.5912.1312.5812.58484,100
29 ago 202412.1612.4212.0912.3212.32153,100
28 ago 202412.1612.3011.9712.1512.15300,000
27 ago 202412.4012.6012.1012.5212.52178,400
26 ago 202413.0513.1012.5312.5912.59275,000
23 ago 202412.8713.1412.6813.0313.03305,200
22 ago 202412.9613.0212.6212.7312.73209,100
21 ago 202413.0113.3012.8413.0913.09302,700
20 ago 202412.8713.3512.7813.0113.01398,600
19 ago 202412.1512.9012.1112.5712.57620,800
16 ago 202412.2912.6011.9112.1512.15839,500
15 ago 202412.1212.4211.7612.1712.17273,600
14 ago 202411.9412.0111.7111.8911.89256,700
13 ago 202411.6012.0411.6011.9511.95233,200
12 ago 202411.0411.7910.9011.6311.63711,600
09 ago 202410.7210.7210.4010.6210.62217,400
08 ago 202410.3410.9110.0810.6310.63382,600
07 ago 202411.3011.6210.0510.1110.11413,800
06 ago 202410.7211.0010.3610.8310.83326,700
05 ago 202410.1010.789.5710.6310.63588,400
02 ago 202412.2912.5511.1911.4711.47585,200
01 ago 202412.7213.0211.9512.2112.21482,200
31 jul 202412.6012.9112.3612.7112.71352,700
30 jul 202412.1512.5011.9412.2212.22264,800
29 jul 202412.3012.4111.8212.1112.11211,100
26 jul 202412.2312.3811.9812.1712.17239,600
25 jul 202411.8912.2611.6012.0212.02354,400
24 jul 202413.0013.3812.1912.2212.22440,700
23 jul 202412.7113.1412.7012.8712.87270,900
22 jul 202412.8012.9812.5712.8512.85304,500
19 jul 202412.7813.2012.5612.8212.82326,300
18 jul 202413.6213.6212.7513.0913.09453,500
17 jul 202414.0214.1913.4913.5313.53559,800
16 jul 202413.9414.4513.8314.1114.11511,600
15 jul 202413.7714.3913.3213.8813.88504,400
12 jul 202413.6113.9913.4513.6713.67713,000
11 jul 202413.9213.9813.2813.7413.74804,500
10 jul 202411.4413.8211.4413.5113.511,398,800
09 jul 202411.4311.6111.1011.1511.15299,000
08 jul 202410.9311.5310.8711.4211.42479,800
05 jul 202410.8811.1910.5711.1011.10534,600
03 jul 202410.5111.1010.4910.7510.75367,000
02 jul 202410.3210.3910.0710.2510.25309,100
01 jul 202410.4510.5510.2810.3510.35321,600
28 jun 202410.5110.6410.3210.4410.44806,600
27 jun 202410.6610.8210.4210.4210.42308,500
26 jun 202410.4010.6910.3510.5710.57512,200
25 jun 202410.6910.7410.3910.4910.49569,700
24 jun 202410.6410.8810.5010.7910.79548,400
21 jun 202411.0111.1210.5110.5910.591,355,900
20 jun 202410.8811.2010.8111.0411.04636,700
18 jun 202410.5410.9810.4610.7610.76464,700
17 jun 202411.1411.4010.5710.5810.58606,000
14 jun 202410.8811.1510.7511.1211.12398,100
13 jun 202411.1211.1610.7510.8110.81285,300
12 jun 202411.4711.5911.1011.1911.19398,200
11 jun 202410.7911.0610.6611.0511.05348,300
10 jun 202411.1911.1910.7710.9510.95465,300
07 jun 202411.4011.5710.9211.1111.11760,000
06 jun 202411.5012.0411.4811.7311.73359,600
05 jun 202411.5011.6311.3111.4511.45587,200
04 jun 202412.0812.1711.4311.4611.46686,100
03 jun 202412.5212.5612.0812.2712.27483,200
31 may 202412.3512.4612.0012.4012.401,666,900
30 may 202412.2212.5912.1812.2512.25415,400
29 may 202411.9812.4711.9312.2812.28507,700
28 may 202412.3313.3012.1412.3412.34804,500
24 may 202411.7612.0911.6811.8811.88510,600
23 may 202411.9412.4211.5311.5511.55601,600
22 may 202412.1512.4311.7311.7411.74762,600
21 may 202412.1412.2811.8911.9911.99509,900
*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...