Hudbay Minerals Inc. (HBM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:22PM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 8.46 | 8.55 | 8.31 | 8.37 | 8.37 | 1,884,357 |
| 30 abr 2024 | 8.48 | 8.59 | 8.40 | 8.42 | 8.42 | 4,162,200 |
| 29 abr 2024 | 8.74 | 8.85 | 8.62 | 8.82 | 8.82 | 3,201,500 |
| 26 abr 2024 | 8.21 | 8.65 | 8.18 | 8.63 | 8.63 | 5,531,400 |
| 25 abr 2024 | 7.76 | 8.18 | 7.75 | 8.12 | 8.12 | 3,995,200 |
| 24 abr 2024 | 7.73 | 7.86 | 7.69 | 7.74 | 7.74 | 1,840,200 |
| 23 abr 2024 | 7.47 | 7.81 | 7.42 | 7.73 | 7.73 | 3,761,900 |
| 22 abr 2024 | 7.61 | 7.71 | 7.49 | 7.67 | 7.67 | 2,014,100 |
| 19 abr 2024 | 7.88 | 7.97 | 7.73 | 7.79 | 7.79 | 1,958,300 |
| 18 abr 2024 | 7.74 | 7.89 | 7.57 | 7.88 | 7.88 | 3,928,100 |
| 17 abr 2024 | 7.71 | 7.89 | 7.58 | 7.61 | 7.61 | 2,232,200 |
| 16 abr 2024 | 7.42 | 7.61 | 7.28 | 7.57 | 7.57 | 2,833,400 |
| 15 abr 2024 | 7.82 | 7.82 | 7.56 | 7.65 | 7.65 | 2,338,800 |
| 12 abr 2024 | 7.96 | 8.04 | 7.57 | 7.62 | 7.62 | 2,677,000 |
| 11 abr 2024 | 7.90 | 7.90 | 7.58 | 7.79 | 7.79 | 3,016,700 |
| 10 abr 2024 | 7.75 | 7.88 | 7.61 | 7.84 | 7.84 | 3,252,500 |
| 09 abr 2024 | 7.73 | 8.11 | 7.70 | 7.98 | 7.98 | 6,187,300 |
| 08 abr 2024 | 7.49 | 7.53 | 7.37 | 7.47 | 7.47 | 2,078,600 |
| 05 abr 2024 | 7.29 | 7.44 | 7.25 | 7.34 | 7.34 | 1,617,700 |
| 04 abr 2024 | 7.42 | 7.52 | 7.28 | 7.31 | 7.31 | 2,505,800 |
| 03 abr 2024 | 7.27 | 7.42 | 7.23 | 7.41 | 7.41 | 3,801,900 |
| 02 abr 2024 | 7.04 | 7.17 | 6.91 | 7.16 | 7.16 | 3,644,100 |
| 01 abr 2024 | 7.10 | 7.15 | 6.94 | 6.98 | 6.98 | 1,477,400 |
| 28 mar 2024 | 6.98 | 7.10 | 6.90 | 7.00 | 7.00 | 3,138,100 |
| 27 mar 2024 | 6.75 | 6.92 | 6.69 | 6.92 | 6.92 | 1,795,300 |
| 26 mar 2024 | 6.85 | 6.90 | 6.74 | 6.74 | 6.74 | 1,641,900 |
| 25 mar 2024 | 6.86 | 6.97 | 6.77 | 6.78 | 6.78 | 1,911,500 |
| 22 mar 2024 | 6.81 | 6.91 | 6.76 | 6.87 | 6.87 | 1,563,400 |
| 21 mar 2024 | 7.00 | 7.02 | 6.82 | 6.89 | 6.89 | 1,923,100 |
| 20 mar 2024 | 6.69 | 7.00 | 6.63 | 6.95 | 6.95 | 2,365,300 |
| 19 mar 2024 | 6.79 | 6.82 | 6.69 | 6.74 | 6.74 | 3,172,800 |
| 18 mar 2024 | 6.98 | 6.99 | 6.84 | 6.91 | 6.91 | 1,577,600 |
| 15 mar 2024 | 6.76 | 7.01 | 6.75 | 6.93 | 6.93 | 3,399,400 |
| 14 mar 2024 | 6.79 | 6.84 | 6.70 | 6.73 | 6.73 | 2,067,100 |
| 13 mar 2024 | 6.45 | 6.95 | 6.45 | 6.83 | 6.83 | 5,000,500 |
| 12 mar 2024 | 6.37 | 6.46 | 6.23 | 6.39 | 6.39 | 2,459,600 |
| 11 mar 2024 | 6.26 | 6.38 | 6.20 | 6.35 | 6.35 | 2,469,800 |
| 08 mar 2024 | 6.38 | 6.44 | 6.26 | 6.30 | 6.30 | 1,768,600 |
| 07 mar 2024 | 6.33 | 6.52 | 6.33 | 6.37 | 6.37 | 2,369,900 |
| 06 mar 2024 | 6.14 | 6.28 | 6.12 | 6.25 | 6.25 | 2,239,300 |
| 05 mar 2024 | 6.12 | 6.18 | 5.95 | 5.99 | 5.99 | 1,972,100 |
| 04 mar 2024 | 6.10 | 6.18 | 6.03 | 6.15 | 6.15 | 3,460,500 |
| 04 mar 2024 | 0.007 Dividendo | |||||
| 01 mar 2024 | 5.90 | 6.08 | 5.86 | 6.08 | 6.07 | 1,989,200 |
| 29 feb 2024 | 5.87 | 5.93 | 5.80 | 5.89 | 5.88 | 3,237,700 |
| 28 feb 2024 | 5.76 | 5.84 | 5.71 | 5.81 | 5.80 | 2,365,900 |
| 27 feb 2024 | 5.60 | 5.84 | 5.57 | 5.82 | 5.81 | 2,796,000 |
| 26 feb 2024 | 5.54 | 5.57 | 5.45 | 5.55 | 5.54 | 2,628,400 |
| 23 feb 2024 | 5.63 | 5.76 | 5.22 | 5.60 | 5.59 | 4,342,400 |
| 22 feb 2024 | 5.32 | 5.37 | 5.28 | 5.37 | 5.36 | 2,419,800 |
| 21 feb 2024 | 5.40 | 5.40 | 5.33 | 5.35 | 5.34 | 1,337,200 |
| 20 feb 2024 | 5.45 | 5.51 | 5.37 | 5.40 | 5.39 | 1,437,600 |
| 16 feb 2024 | 5.38 | 5.58 | 5.38 | 5.49 | 5.48 | 1,222,400 |
| 15 feb 2024 | 5.32 | 5.40 | 5.31 | 5.36 | 5.35 | 1,939,900 |
| 14 feb 2024 | 5.15 | 5.29 | 5.08 | 5.27 | 5.26 | 1,814,900 |
| 13 feb 2024 | 5.06 | 5.12 | 4.94 | 5.09 | 5.08 | 2,316,100 |
| 12 feb 2024 | 5.15 | 5.25 | 5.13 | 5.22 | 5.21 | 1,695,300 |
| 09 feb 2024 | 5.20 | 5.21 | 5.09 | 5.14 | 5.13 | 1,938,300 |
| 08 feb 2024 | 5.24 | 5.26 | 5.17 | 5.20 | 5.19 | 1,399,400 |
| 07 feb 2024 | 5.37 | 5.37 | 5.23 | 5.30 | 5.29 | 1,162,300 |
| 06 feb 2024 | 5.34 | 5.41 | 5.30 | 5.36 | 5.35 | 1,106,400 |
| 05 feb 2024 | 5.44 | 5.45 | 5.23 | 5.33 | 5.32 | 1,522,600 |
| 02 feb 2024 | 5.51 | 5.59 | 5.45 | 5.55 | 5.54 | 1,559,800 |
| 01 feb 2024 | 5.59 | 5.65 | 5.56 | 5.64 | 5.63 | 1,272,400 |
| 31 ene 2024 | 5.68 | 5.79 | 5.55 | 5.55 | 5.54 | 2,120,800 |
| 30 ene 2024 | 5.56 | 5.69 | 5.52 | 5.66 | 5.65 | 3,537,000 |
| 29 ene 2024 | 5.68 | 5.68 | 5.48 | 5.61 | 5.60 | 2,191,100 |
| 26 ene 2024 | 5.67 | 5.67 | 5.59 | 5.65 | 5.64 | 1,097,400 |
| 25 ene 2024 | 5.69 | 5.73 | 5.59 | 5.64 | 5.63 | 1,365,900 |
| 24 ene 2024 | 5.68 | 5.78 | 5.58 | 5.62 | 5.61 | 2,245,400 |
| 23 ene 2024 | 5.30 | 5.54 | 5.28 | 5.53 | 5.52 | 2,361,900 |
| 22 ene 2024 | 5.17 | 5.25 | 5.10 | 5.20 | 5.19 | 1,269,400 |
| 19 ene 2024 | 5.17 | 5.27 | 5.06 | 5.24 | 5.23 | 2,226,700 |
| 18 ene 2024 | 5.25 | 5.25 | 5.14 | 5.16 | 5.15 | 898,000 |
| 17 ene 2024 | 5.24 | 5.29 | 5.16 | 5.22 | 5.21 | 1,710,500 |
| 16 ene 2024 | 5.49 | 5.49 | 5.38 | 5.39 | 5.38 | 1,985,900 |
| 12 ene 2024 | 5.53 | 5.61 | 5.45 | 5.60 | 5.59 | 1,878,200 |
| 11 ene 2024 | 5.35 | 5.47 | 5.31 | 5.41 | 5.40 | 2,023,100 |
| 10 ene 2024 | 5.26 | 5.40 | 5.24 | 5.34 | 5.33 | 1,432,100 |
| 09 ene 2024 | 5.27 | 5.28 | 5.19 | 5.26 | 5.25 | 1,251,700 |
| 08 ene 2024 | 5.29 | 5.35 | 5.26 | 5.34 | 5.33 | 1,239,700 |
| 05 ene 2024 | 5.30 | 5.47 | 5.28 | 5.35 | 5.34 | 1,019,000 |
| 04 ene 2024 | 5.33 | 5.36 | 5.27 | 5.32 | 5.31 | 2,111,500 |
| 03 ene 2024 | 5.29 | 5.41 | 5.23 | 5.37 | 5.36 | 1,840,600 |
| 02 ene 2024 | 5.44 | 5.55 | 5.41 | 5.46 | 5.45 | 1,198,400 |
| 29 dic 2023 | 5.50 | 5.58 | 5.46 | 5.52 | 5.51 | 952,100 |
| 28 dic 2023 | 5.69 | 5.75 | 5.59 | 5.60 | 5.59 | 1,111,600 |
| 27 dic 2023 | 5.69 | 5.76 | 5.65 | 5.72 | 5.71 | 1,169,000 |
| 26 dic 2023 | 5.62 | 5.69 | 5.59 | 5.68 | 5.67 | 551,500 |
| 22 dic 2023 | 5.61 | 5.65 | 5.54 | 5.62 | 5.61 | 1,956,700 |
| 21 dic 2023 | 5.54 | 5.61 | 5.52 | 5.58 | 5.57 | 1,419,500 |
| 20 dic 2023 | 5.57 | 5.62 | 5.45 | 5.45 | 5.44 | 1,547,100 |
| 19 dic 2023 | 5.43 | 5.66 | 5.41 | 5.60 | 5.59 | 3,321,500 |
| 18 dic 2023 | 5.43 | 5.49 | 5.36 | 5.39 | 5.38 | 1,250,300 |
| 15 dic 2023 | 5.38 | 5.48 | 5.37 | 5.41 | 5.40 | 2,277,200 |
| 14 dic 2023 | 5.12 | 5.41 | 5.12 | 5.39 | 5.38 | 2,756,200 |
| 13 dic 2023 | 4.80 | 5.02 | 4.71 | 5.00 | 4.99 | 1,362,600 |
| 12 dic 2023 | 4.82 | 4.83 | 4.72 | 4.77 | 4.76 | 1,163,400 |
| 11 dic 2023 | 4.95 | 4.95 | 4.79 | 4.85 | 4.84 | 1,815,100 |
| 08 dic 2023 | 4.73 | 5.01 | 4.72 | 5.01 | 5.00 | 2,283,500 |
| *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.