U.S. markets close in 1 hour 58 minutes

MAG Silver Corp. (MAG)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.29-0.41 (-3.23%)
A partir del 02:01PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202412.6412.7812.2812.2912.29594,219
10 may 202413.2513.3312.6312.7012.70858,100
09 may 202412.7113.1412.7113.1213.121,118,900
08 may 202412.6112.8612.5112.6112.61447,700
07 may 202412.6412.7712.5412.7112.71412,300
06 may 202412.5112.7412.4812.6412.64646,400
03 may 202412.5012.5712.1512.2812.28623,700
02 may 202412.2712.5212.1512.3612.36453,500
01 may 202412.3912.8012.3012.3612.36691,600
30 abr 202412.2812.7212.2712.2812.28750,900
29 abr 202413.2113.2512.6812.8512.85882,200
26 abr 202413.1713.2512.7212.9612.96766,100
25 abr 202412.2013.0012.0312.9712.971,115,500
24 abr 202412.0012.1711.9812.0712.07497,200
23 abr 202411.7212.2811.6712.1312.13715,800
22 abr 202411.6512.1111.5811.8411.841,065,300
19 abr 202412.2412.6112.1712.4012.40856,400
18 abr 202412.3212.4112.0712.1612.16530,800
17 abr 202411.8612.2811.8312.1412.141,169,400
16 abr 202411.6811.8411.4611.6711.671,019,100
15 abr 202412.0012.0811.7211.8711.871,266,300
12 abr 202412.7812.8711.8011.9411.942,139,400
11 abr 202412.3612.4311.9012.2112.21961,300
10 abr 202412.1812.6212.0612.0912.091,592,200
09 abr 202412.4412.7612.4412.6512.651,591,300
08 abr 202412.4812.5812.0312.2112.211,108,600
05 abr 202411.6912.2211.5312.1412.141,426,900
04 abr 202412.1712.2111.6411.7711.772,216,700
03 abr 202411.4812.3011.4612.2212.223,090,800
02 abr 202410.9811.4610.9211.4511.451,859,900
01 abr 202410.9211.1310.6210.8010.801,427,500
28 mar 202410.0510.609.9010.5810.581,816,600
27 mar 20249.139.919.119.889.882,041,200
26 mar 20249.409.408.979.019.01708,800
25 mar 20249.309.449.209.219.21495,900
22 mar 20249.279.309.149.189.18698,600
21 mar 20249.769.819.239.269.261,290,500
20 mar 20249.029.718.949.569.561,111,400
19 mar 20249.169.399.039.069.06879,400
18 mar 20249.479.519.189.189.18511,600
15 mar 20249.149.469.089.439.431,015,600
14 mar 20249.259.359.069.149.14500,800
13 mar 20249.219.539.179.269.26737,600
12 mar 20249.129.238.969.219.21619,400
11 mar 20249.049.699.049.239.231,146,800
08 mar 20249.199.259.019.019.01644,300
07 mar 20249.169.258.889.159.15893,700
06 mar 20248.969.358.969.099.09913,400
05 mar 20249.209.228.728.878.871,006,600
04 mar 20248.809.038.788.998.99875,500
01 mar 20248.438.728.208.648.641,017,800
29 feb 20248.388.548.288.328.32646,300
28 feb 20248.448.448.238.248.24448,500
27 feb 20248.608.678.488.498.49480,700
26 feb 20248.578.628.398.588.58455,400
23 feb 20248.528.748.258.668.66478,300
22 feb 20248.658.778.488.498.49566,500
21 feb 20248.638.718.558.698.69368,300
20 feb 20248.828.828.578.638.63383,900
16 feb 20248.678.888.608.738.73428,200
15 feb 20248.638.878.638.748.74581,900
14 feb 20248.358.548.298.508.50557,800
13 feb 20248.818.818.228.348.341,060,200
12 feb 20248.879.108.858.998.99384,600
09 feb 20248.858.908.768.878.87400,100
08 feb 20248.908.938.808.828.82425,400
07 feb 20249.149.178.918.938.93405,000
06 feb 20249.009.238.949.189.18419,500
05 feb 20248.989.098.898.958.95561,400
02 feb 20249.299.298.959.199.19724,200
01 feb 20249.079.439.049.409.40772,900
31 ene 20249.189.338.989.029.02609,800
30 ene 20249.269.309.099.159.15565,200
29 ene 20249.319.319.099.199.19987,900
26 ene 20249.329.409.149.219.21469,200
25 ene 20249.449.479.219.289.28659,900
24 ene 20249.499.759.299.299.29844,000
23 ene 20249.239.319.139.289.28472,500
22 ene 20248.919.238.879.179.17461,100
19 ene 20249.119.128.899.099.09457,700
18 ene 20249.149.148.949.049.04541,700
17 ene 20249.309.328.949.099.09871,800
16 ene 20249.629.709.339.409.40714,200
12 ene 20249.8810.019.749.849.84620,600
11 ene 20249.809.859.419.499.49774,400
10 ene 20249.799.899.709.859.85530,900
09 ene 202410.0210.139.709.859.85675,400
08 ene 20249.9010.029.799.999.99549,200
05 ene 20249.9610.259.8910.0110.01597,200
04 ene 202410.0010.169.929.999.99687,000
03 ene 202410.1310.199.8910.0110.01798,700
02 ene 202410.5110.5610.2710.2910.29688,700
29 dic 202310.4410.5210.2910.4110.41484,700
28 dic 202310.7810.9210.5610.5710.57709,700
27 dic 202310.8210.9710.7710.8310.83529,200
26 dic 202310.8010.8410.6210.7910.79379,200
22 dic 202310.9611.2010.7210.7410.74646,700
21 dic 202310.5810.7210.4210.6510.65550,800
20 dic 202310.8610.8610.4110.4110.41519,600
19 dic 202310.5311.0110.4710.7910.79800,200
*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...