U.S. markets open in 1 hour 27 minutes
F S&P 500
5,570.75 +9.50 (+0.17%) F Dow Jones
40,964.00 +58.00 (+0.14%) F Nasdaq
19,295.50 +24.50 (+0.13%) E-mini Russell 2000 Index Futur
2,115.40 +9.40 (+0.45%) Petróleo
68.35 +1.04 (+1.55%) Oro
2,547.80 +5.40 (+0.21%)
McEwen Mining Inc. (MUX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 8.46 | 8.83 | 8.35 | 8.78 | 8.78 | 660,700 |
| 10 sept 2024 | 8.45 | 8.45 | 8.16 | 8.40 | 8.40 | 338,000 |
| 09 sept 2024 | 8.48 | 8.66 | 8.43 | 8.48 | 8.48 | 363,000 |
| 06 sept 2024 | 8.70 | 8.82 | 8.40 | 8.41 | 8.41 | 377,000 |
| 05 sept 2024 | 8.62 | 8.82 | 8.60 | 8.73 | 8.73 | 510,300 |
| 04 sept 2024 | 8.40 | 8.68 | 8.40 | 8.40 | 8.40 | 302,700 |
| 03 sept 2024 | 8.94 | 8.94 | 8.38 | 8.46 | 8.46 | 534,100 |
| 30 ago 2024 | 9.19 | 9.25 | 9.04 | 9.10 | 9.10 | 251,200 |
| 29 ago 2024 | 9.18 | 9.32 | 9.15 | 9.21 | 9.21 | 291,200 |
| 28 ago 2024 | 9.10 | 9.18 | 8.95 | 9.09 | 9.09 | 412,700 |
| 27 ago 2024 | 9.37 | 9.43 | 9.19 | 9.33 | 9.33 | 428,300 |
| 26 ago 2024 | 9.51 | 9.58 | 9.23 | 9.49 | 9.49 | 402,900 |
| 23 ago 2024 | 9.63 | 9.91 | 9.44 | 9.48 | 9.48 | 443,800 |
| 22 ago 2024 | 9.56 | 9.64 | 9.39 | 9.44 | 9.44 | 621,500 |
| 21 ago 2024 | 9.83 | 9.92 | 9.56 | 9.84 | 9.84 | 489,600 |
| 20 ago 2024 | 10.21 | 10.46 | 9.68 | 9.74 | 9.74 | 963,300 |
| 19 ago 2024 | 9.04 | 10.00 | 9.04 | 9.95 | 9.95 | 1,004,100 |
| 16 ago 2024 | 8.87 | 9.02 | 8.69 | 9.01 | 9.01 | 761,200 |
| 15 ago 2024 | 8.72 | 8.85 | 8.56 | 8.80 | 8.80 | 405,500 |
| 14 ago 2024 | 8.67 | 8.83 | 8.60 | 8.62 | 8.62 | 440,000 |
| 13 ago 2024 | 8.39 | 8.90 | 8.36 | 8.78 | 8.78 | 595,500 |
| 12 ago 2024 | 8.31 | 8.58 | 8.20 | 8.36 | 8.36 | 465,300 |
| 09 ago 2024 | 8.30 | 8.36 | 8.10 | 8.34 | 8.34 | 450,200 |
| 08 ago 2024 | 8.24 | 8.38 | 7.94 | 8.19 | 8.19 | 709,900 |
| 07 ago 2024 | 8.40 | 8.43 | 7.88 | 8.00 | 8.00 | 569,400 |
| 06 ago 2024 | 8.17 | 8.32 | 8.02 | 8.23 | 8.23 | 354,400 |
| 05 ago 2024 | 8.00 | 8.33 | 7.69 | 8.22 | 8.22 | 666,600 |
| 02 ago 2024 | 9.11 | 9.16 | 8.46 | 8.59 | 8.59 | 878,500 |
| 01 ago 2024 | 9.45 | 9.45 | 8.85 | 9.05 | 9.05 | 712,300 |
| 31 jul 2024 | 9.25 | 9.67 | 9.23 | 9.44 | 9.44 | 761,600 |
| 30 jul 2024 | 9.08 | 9.17 | 8.88 | 9.13 | 9.13 | 586,200 |
| 29 jul 2024 | 9.16 | 9.16 | 8.84 | 9.05 | 9.05 | 330,000 |
| 26 jul 2024 | 9.30 | 9.30 | 9.02 | 9.12 | 9.12 | 527,400 |
| 25 jul 2024 | 8.90 | 9.32 | 8.73 | 9.19 | 9.19 | 696,000 |
| 24 jul 2024 | 9.39 | 9.57 | 9.08 | 9.11 | 9.11 | 343,400 |
| 23 jul 2024 | 9.24 | 9.44 | 9.19 | 9.33 | 9.33 | 336,100 |
| 22 jul 2024 | 9.23 | 9.38 | 9.13 | 9.29 | 9.29 | 487,500 |
| 19 jul 2024 | 9.34 | 9.54 | 9.23 | 9.32 | 9.32 | 391,400 |
| 18 jul 2024 | 9.94 | 9.99 | 9.40 | 9.53 | 9.53 | 593,400 |
| 17 jul 2024 | 10.49 | 10.49 | 9.93 | 9.97 | 9.97 | 680,300 |
| 16 jul 2024 | 10.13 | 10.49 | 10.08 | 10.49 | 10.49 | 548,500 |
| 15 jul 2024 | 10.27 | 10.27 | 10.05 | 10.14 | 10.14 | 302,700 |
| 12 jul 2024 | 10.20 | 10.29 | 10.11 | 10.21 | 10.21 | 400,900 |
| 11 jul 2024 | 10.50 | 10.54 | 10.18 | 10.30 | 10.30 | 385,100 |
| 10 jul 2024 | 10.06 | 10.44 | 10.06 | 10.30 | 10.30 | 577,300 |
| 09 jul 2024 | 10.15 | 10.22 | 9.86 | 9.94 | 9.94 | 319,300 |
| 08 jul 2024 | 9.98 | 10.20 | 9.85 | 10.13 | 10.13 | 400,100 |
| 05 jul 2024 | 9.92 | 10.20 | 9.75 | 10.11 | 10.11 | 665,800 |
| 03 jul 2024 | 9.28 | 9.82 | 9.22 | 9.72 | 9.72 | 383,000 |
| 02 jul 2024 | 8.96 | 9.10 | 8.87 | 9.10 | 9.10 | 235,200 |
| 01 jul 2024 | 9.19 | 9.32 | 8.96 | 8.97 | 8.97 | 314,200 |
| 28 jun 2024 | 9.20 | 9.35 | 9.05 | 9.18 | 9.18 | 389,400 |
| 27 jun 2024 | 9.29 | 9.44 | 9.13 | 9.14 | 9.14 | 362,400 |
| 26 jun 2024 | 9.25 | 9.40 | 9.15 | 9.26 | 9.26 | 317,500 |
| 25 jun 2024 | 9.40 | 9.60 | 9.32 | 9.32 | 9.32 | 582,700 |
| 24 jun 2024 | 9.59 | 9.69 | 9.33 | 9.51 | 9.51 | 504,200 |
| 21 jun 2024 | 9.59 | 9.69 | 9.33 | 9.55 | 9.55 | 2,210,300 |
| 20 jun 2024 | 9.80 | 9.88 | 9.59 | 9.62 | 9.62 | 859,800 |
| 18 jun 2024 | 9.63 | 9.85 | 9.60 | 9.74 | 9.74 | 651,900 |
| 17 jun 2024 | 10.35 | 10.35 | 9.70 | 9.71 | 9.71 | 1,034,200 |
| 14 jun 2024 | 10.40 | 10.40 | 10.12 | 10.36 | 10.36 | 534,500 |
| 13 jun 2024 | 10.35 | 10.59 | 10.16 | 10.26 | 10.26 | 560,200 |
| 12 jun 2024 | 10.75 | 10.88 | 10.32 | 10.44 | 10.44 | 453,600 |
| 11 jun 2024 | 10.62 | 10.66 | 10.31 | 10.50 | 10.50 | 574,600 |
| 10 jun 2024 | 10.70 | 10.79 | 10.44 | 10.75 | 10.75 | 692,900 |
| 07 jun 2024 | 10.90 | 11.03 | 10.52 | 10.63 | 10.63 | 789,300 |
| 06 jun 2024 | 11.34 | 11.50 | 11.10 | 11.31 | 11.31 | 652,200 |
| 05 jun 2024 | 11.17 | 11.24 | 10.97 | 11.12 | 11.12 | 378,600 |
| 04 jun 2024 | 11.71 | 11.74 | 11.01 | 11.14 | 11.14 | 931,800 |
| 03 jun 2024 | 11.90 | 11.95 | 11.65 | 11.93 | 11.93 | 568,100 |
| 31 may 2024 | 12.20 | 12.30 | 11.65 | 11.91 | 11.91 | 815,300 |
| 30 may 2024 | 12.04 | 12.45 | 11.96 | 12.06 | 12.06 | 546,700 |
| 29 may 2024 | 11.90 | 12.18 | 11.80 | 12.04 | 12.04 | 561,600 |
| 28 may 2024 | 11.74 | 12.43 | 11.65 | 12.13 | 12.13 | 2,360,200 |
| 24 may 2024 | 11.04 | 11.49 | 10.90 | 11.35 | 11.35 | 617,000 |
| 23 may 2024 | 11.16 | 11.31 | 10.82 | 10.90 | 10.90 | 510,800 |
| 22 may 2024 | 11.28 | 11.47 | 10.99 | 11.10 | 11.10 | 503,100 |
| 21 may 2024 | 11.81 | 12.05 | 11.41 | 11.48 | 11.48 | 865,400 |
| 20 may 2024 | 11.34 | 11.98 | 11.24 | 11.93 | 11.93 | 917,500 |
| 17 may 2024 | 10.93 | 11.38 | 10.81 | 11.33 | 11.33 | 1,372,400 |
| 16 may 2024 | 10.64 | 10.81 | 10.45 | 10.60 | 10.60 | 632,500 |
| 15 may 2024 | 10.87 | 10.90 | 10.51 | 10.69 | 10.69 | 656,800 |
| 14 may 2024 | 10.30 | 10.70 | 10.22 | 10.70 | 10.70 | 623,000 |
| 13 may 2024 | 10.16 | 10.45 | 10.14 | 10.18 | 10.18 | 627,300 |
| 10 may 2024 | 10.54 | 10.69 | 10.12 | 10.28 | 10.28 | 697,600 |
| 09 may 2024 | 11.28 | 11.45 | 9.81 | 10.32 | 10.32 | 4,102,500 |
| 08 may 2024 | 11.92 | 12.18 | 11.87 | 12.18 | 12.18 | 640,600 |
| 07 may 2024 | 12.05 | 12.23 | 11.90 | 12.09 | 12.09 | 531,600 |
| 06 may 2024 | 12.05 | 12.31 | 11.95 | 12.05 | 12.05 | 613,400 |
| 03 may 2024 | 11.67 | 11.79 | 11.42 | 11.76 | 11.76 | 469,200 |
| 02 may 2024 | 11.49 | 11.80 | 11.44 | 11.61 | 11.61 | 348,700 |
| 01 may 2024 | 11.61 | 12.10 | 11.43 | 11.55 | 11.55 | 618,300 |
| 30 abr 2024 | 11.78 | 12.02 | 11.45 | 11.46 | 11.46 | 945,600 |
| 29 abr 2024 | 12.31 | 12.47 | 12.03 | 12.22 | 12.22 | 711,100 |
| 26 abr 2024 | 12.19 | 12.50 | 11.85 | 12.26 | 12.26 | 1,352,200 |
| 25 abr 2024 | 10.89 | 12.08 | 10.80 | 11.94 | 11.94 | 2,239,400 |
| 24 abr 2024 | 11.08 | 11.12 | 10.87 | 10.92 | 10.92 | 446,000 |
| 23 abr 2024 | 10.67 | 11.15 | 10.57 | 11.11 | 11.11 | 729,800 |
| 22 abr 2024 | 10.67 | 11.03 | 10.58 | 10.87 | 10.87 | 728,400 |
| 19 abr 2024 | 10.94 | 11.34 | 10.80 | 11.22 | 11.22 | 538,500 |
| *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.