U.S. markets open in 7 hours 52 minutes

Gatos Silver, Inc. (GATO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
12.82-0.27 (-2.06%)
Al cierre: 04:00PM EDT
12.86 +0.04 (+0.31%)
Fuera de horario: 07:37PM EDT
Periodo de tiempo:
22 jul 2023 - 22 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202412.7813.2012.5612.8212.82325,600
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
20 may 202412.0112.3811.7312.3212.32590,200
17 may 202411.5812.1311.3411.9111.91866,600
16 may 202411.1011.2610.8911.1011.10447,000
15 may 202410.8911.3610.2711.2511.25676,000
14 may 202410.7510.9210.5610.6710.67359,100
13 may 202410.6210.8510.3010.7410.74526,900
10 may 202410.9411.0410.4710.5910.59354,300
09 may 202410.7911.0610.5810.8610.86713,800
08 may 202410.3110.9110.2010.4810.48434,500
07 may 202410.2610.8710.1010.5210.52747,100
06 may 20249.8010.319.8010.3010.30296,100
03 may 20249.9110.019.669.769.76235,200
02 may 20249.549.889.519.779.77238,600
01 may 20249.619.989.559.689.68332,200
30 abr 20249.669.959.509.579.57396,800
29 abr 202410.2810.4010.0610.1510.15205,500
26 abr 202410.2310.4310.1010.2410.24338,400
25 abr 20249.8010.359.7110.1610.16363,000
24 abr 202410.1510.159.819.919.91281,900
23 abr 20249.6010.219.5510.1210.12731,600
22 abr 20249.229.789.189.419.41415,000
19 abr 20249.519.869.519.689.68534,500
18 abr 20249.839.929.599.619.61265,100
17 abr 20249.7810.029.529.639.63362,600
16 abr 20249.379.759.209.669.66390,500
15 abr 202410.0010.169.559.629.62520,700
12 abr 202410.0710.969.489.809.801,221,100
11 abr 20249.799.829.469.729.72291,600
10 abr 20248.819.788.699.649.64609,100
09 abr 20249.549.799.249.329.32500,100
08 abr 20249.559.599.209.279.27460,800
05 abr 20248.679.488.349.279.27808,600
04 abr 20249.499.599.079.099.09400,300
03 abr 20248.869.578.869.519.51530,700
02 abr 20248.578.828.368.788.78318,300
01 abr 20248.408.828.338.458.45291,300
28 mar 20248.268.518.078.398.39269,300
27 mar 20248.078.328.078.178.17250,100
26 mar 20248.288.377.938.018.01204,900
25 mar 20248.158.217.998.108.10167,500
22 mar 20247.908.247.788.058.05308,400
21 mar 20248.728.827.927.947.94519,300
20 mar 20247.778.677.668.518.51429,200
19 mar 20247.727.947.617.817.81296,100
18 mar 20248.178.177.787.867.86263,900
15 mar 20247.778.177.778.178.17750,600
14 mar 20247.907.997.597.797.79269,000
13 mar 20247.808.207.737.997.99421,100
12 mar 20247.477.787.227.777.77356,100
11 mar 20247.667.897.387.497.49409,400
08 mar 20247.787.897.327.687.68356,200
07 mar 20247.387.757.337.697.69399,300
06 mar 20247.107.396.857.327.32526,100
05 mar 20247.077.096.786.956.95287,700
04 mar 20246.647.106.556.996.99569,300
01 mar 20245.936.405.856.396.39376,700
29 feb 20245.865.955.815.885.88121,600
28 feb 20245.725.845.665.725.72186,000
27 feb 20245.835.845.605.605.60140,600
*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...