U.S. markets closed

Hudbay Minerals Inc. (HBM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
8.07+0.02 (+0.25%)
Al cierre: 04:00PM EDT
8.14 +0.07 (+0.87%)
Fuera de horario: 07:49PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20247.908.147.888.078.072,838,800
18 jul 20248.658.708.028.058.056,279,900
17 jul 20248.988.988.668.708.703,016,900
16 jul 20249.079.168.838.998.993,794,500
15 jul 20249.329.359.099.169.163,303,000
12 jul 20249.269.599.229.389.382,730,400
11 jul 20249.439.479.089.179.172,312,100
10 jul 20249.329.379.209.329.322,545,600
09 jul 20249.479.569.249.269.262,322,100
08 jul 20249.669.719.319.479.473,257,600
05 jul 20249.759.809.609.749.742,667,700
03 jul 20249.389.659.389.569.561,642,400
02 jul 20249.099.209.019.179.172,193,200
01 jul 20249.179.299.009.119.111,516,600
28 jun 20249.199.268.949.059.052,421,300
27 jun 20249.219.258.989.009.002,264,000
26 jun 20248.859.148.829.139.132,835,600
25 jun 20249.039.088.858.858.853,924,800
24 jun 20248.819.118.789.089.082,351,600
21 jun 20248.828.828.598.818.814,678,100
20 jun 20248.868.978.818.888.882,606,500
18 jun 20248.568.778.528.708.702,993,600
17 jun 20248.598.658.388.608.603,840,300
14 jun 20248.768.888.628.718.712,848,800
13 jun 20249.019.088.788.818.811,816,300
12 jun 20249.399.468.989.029.022,351,200
11 jun 20249.099.178.999.069.063,268,300
10 jun 20249.169.319.119.249.242,672,500
07 jun 20249.019.158.969.089.082,496,000
06 jun 20249.259.409.209.369.361,920,400
05 jun 20249.139.269.089.199.193,093,400
04 jun 20249.309.318.839.009.004,941,000
03 jun 20249.849.869.399.539.534,215,900
31 may 20249.869.899.429.769.765,083,000
30 may 20249.699.919.659.779.772,838,000
29 may 20249.869.919.719.819.814,400,200
28 may 202410.0610.159.859.999.995,806,000
24 may 20249.459.669.359.639.635,804,800
23 may 20249.559.579.209.309.306,589,500
22 may 20249.669.989.359.489.4816,006,800
21 may 202410.3110.4910.2010.3610.362,846,300
20 may 202410.3310.4310.2010.2510.253,701,200
17 may 20249.9910.299.7810.2710.276,661,400
16 may 20249.829.879.659.669.663,124,700
15 may 202410.2810.289.829.959.953,930,000
14 may 20249.1610.109.0810.0510.0512,887,500
13 may 20248.848.958.728.808.802,471,300
10 may 20248.808.968.758.788.783,143,500
09 may 20248.518.768.498.768.762,142,700
08 may 20248.308.528.258.448.441,550,000
07 may 20248.528.588.458.488.482,188,700
06 may 20248.568.588.378.538.531,554,300
03 may 20248.518.648.328.378.373,220,400
02 may 20248.298.458.098.328.322,061,700
01 may 20248.468.588.318.338.333,723,400
30 abr 20248.488.598.408.428.424,162,200
29 abr 20248.748.858.628.828.823,201,500
26 abr 20248.218.658.188.638.635,531,400
25 abr 20247.768.187.758.128.123,995,200
24 abr 20247.737.867.697.747.741,840,200
23 abr 20247.477.817.427.737.733,761,900
22 abr 20247.617.717.497.677.672,014,100
19 abr 20247.887.977.737.797.791,958,300
18 abr 20247.747.897.577.887.883,928,100
17 abr 20247.717.897.587.617.612,232,200
16 abr 20247.427.617.287.577.572,833,400
15 abr 20247.827.827.567.657.652,338,800
12 abr 20247.968.047.577.627.622,677,000
11 abr 20247.907.907.587.797.793,016,700
10 abr 20247.757.887.617.847.843,252,500
09 abr 20247.738.117.707.987.986,187,300
08 abr 20247.497.537.377.477.472,078,600
05 abr 20247.297.447.257.347.341,617,700
04 abr 20247.427.527.287.317.312,505,800
03 abr 20247.277.427.237.417.413,801,900
02 abr 20247.047.176.917.167.163,644,100
01 abr 20247.107.156.946.986.981,477,400
28 mar 20246.987.106.907.007.003,138,100
27 mar 20246.756.926.696.926.921,795,300
26 mar 20246.856.906.746.746.741,641,900
25 mar 20246.866.976.776.786.781,911,500
22 mar 20246.816.916.766.876.871,563,400
21 mar 20247.007.026.826.896.891,923,100
20 mar 20246.697.006.636.956.952,365,300
19 mar 20246.796.826.696.746.743,172,800
18 mar 20246.986.996.846.916.911,577,600
15 mar 20246.767.016.756.936.933,399,400
14 mar 20246.796.846.706.736.732,067,100
13 mar 20246.456.956.456.836.835,000,500
12 mar 20246.376.466.236.396.392,459,600
11 mar 20246.266.386.206.356.352,469,800
08 mar 20246.386.446.266.306.301,768,600
07 mar 20246.336.526.336.376.372,369,900
06 mar 20246.146.286.126.256.252,239,300
05 mar 20246.126.185.955.995.991,972,100
04 mar 20246.106.186.036.156.153,460,500
04 mar 20240.007 Dividendo
01 mar 20245.906.085.866.086.071,989,200
29 feb 20245.875.935.805.895.883,237,700
28 feb 20245.765.845.715.815.802,365,900
*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...