Platinum Group Metals Ltd. (PLG)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 114,000 |
| 25 abr 2024 | 1.3200 | 1.4200 | 1.3000 | 1.3800 | 1.3800 | 469,200 |
| 24 abr 2024 | 1.3400 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 152,300 |
| 23 abr 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 102,900 |
| 22 abr 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 232,300 |
| 19 abr 2024 | 1.4100 | 1.4100 | 1.3100 | 1.3400 | 1.3400 | 166,600 |
| 18 abr 2024 | 1.3600 | 1.4200 | 1.3100 | 1.3900 | 1.3900 | 369,100 |
| 17 abr 2024 | 1.2900 | 1.3900 | 1.2200 | 1.3500 | 1.3500 | 765,700 |
| 16 abr 2024 | 1.2400 | 1.2800 | 1.1400 | 1.2600 | 1.2600 | 325,100 |
| 15 abr 2024 | 1.2800 | 1.3100 | 1.2000 | 1.2400 | 1.2400 | 457,800 |
| 12 abr 2024 | 1.3500 | 1.4700 | 1.2400 | 1.2800 | 1.2800 | 1,367,200 |
| 11 abr 2024 | 1.4800 | 1.4800 | 1.3100 | 1.3300 | 1.3300 | 521,900 |
| 10 abr 2024 | 1.4000 | 1.4500 | 1.3500 | 1.4400 | 1.4400 | 213,800 |
| 09 abr 2024 | 1.5000 | 1.5500 | 1.4000 | 1.4000 | 1.4000 | 853,600 |
| 08 abr 2024 | 1.4100 | 1.5000 | 1.3400 | 1.4900 | 1.4900 | 773,300 |
| 05 abr 2024 | 1.2500 | 1.4500 | 1.2200 | 1.4000 | 1.4000 | 650,100 |
| 04 abr 2024 | 1.4200 | 1.4200 | 1.1500 | 1.2800 | 1.2800 | 727,700 |
| 03 abr 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 443,800 |
| 02 abr 2024 | 1.3600 | 1.4500 | 1.2800 | 1.4200 | 1.4200 | 814,300 |
| 01 abr 2024 | 1.2000 | 1.3500 | 1.1600 | 1.3300 | 1.3300 | 869,100 |
| 28 mar 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 159,400 |
| 27 mar 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 94,700 |
| 26 mar 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 63,400 |
| 25 mar 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 122,000 |
| 22 mar 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 253,300 |
| 21 mar 2024 | 1.1600 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 690,100 |
| 20 mar 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 71,100 |
| 19 mar 2024 | 1.1500 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 246,500 |
| 18 mar 2024 | 1.1700 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 115,900 |
| 15 mar 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 118,600 |
| 14 mar 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 312,600 |
| 13 mar 2024 | 1.1600 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 183,600 |
| 12 mar 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 168,800 |
| 11 mar 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 333,000 |
| 08 mar 2024 | 1.2000 | 1.2300 | 1.1000 | 1.1200 | 1.1200 | 400,500 |
| 07 mar 2024 | 1.1000 | 1.2400 | 1.0900 | 1.1800 | 1.1800 | 885,600 |
| 06 mar 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 333,000 |
| 05 mar 2024 | 1.0200 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 145,500 |
| 04 mar 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 191,200 |
| 01 mar 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 120,400 |
| 29 feb 2024 | 0.9800 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 124,900 |
| 28 feb 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 73,600 |
| 27 feb 2024 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 84,100 |
| 26 feb 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 198,400 |
| 23 feb 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 67,400 |
| 22 feb 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 50,400 |
| 21 feb 2024 | 1.0000 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 46,200 |
| 20 feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 69,800 |
| 16 feb 2024 | 1.0300 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 181,400 |
| 15 feb 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 84,700 |
| 14 feb 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 58,600 |
| 13 feb 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 92,100 |
| 12 feb 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 105,700 |
| 09 feb 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 106,000 |
| 08 feb 2024 | 1.0200 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 116,900 |
| 07 feb 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 252,100 |
| 06 feb 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 47,900 |
| 05 feb 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 99,500 |
| 02 feb 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 84,400 |
| 01 feb 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 124,600 |
| 31 ene 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 143,500 |
| 30 ene 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 49,700 |
| 29 ene 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 94,900 |
| 26 ene 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 75,500 |
| 25 ene 2024 | 0.9700 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 102,900 |
| 24 ene 2024 | 1.0600 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 224,100 |
| 23 ene 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 55,100 |
| 22 ene 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 182,700 |
| 19 ene 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 47,700 |
| 18 ene 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 84,300 |
| 17 ene 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 115,000 |
| 16 ene 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 248,100 |
| 12 ene 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 197,700 |
| 11 ene 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 121,900 |
| 10 ene 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 78,000 |
| 09 ene 2024 | 1.2100 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 141,600 |
| 08 ene 2024 | 1.1300 | 1.2200 | 1.1000 | 1.1900 | 1.1900 | 343,100 |
| 05 ene 2024 | 1.1100 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 314,700 |
| 04 ene 2024 | 1.0800 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 78,000 |
| 03 ene 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 125,700 |
| 02 ene 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 135,700 |
| 29 dic 2023 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 185,000 |
| 28 dic 2023 | 1.1400 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 220,200 |
| 27 dic 2023 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 212,100 |
| 26 dic 2023 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 75,100 |
| 22 dic 2023 | 1.1300 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 188,900 |
| 21 dic 2023 | 1.1400 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 109,800 |
| 20 dic 2023 | 1.0600 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 305,400 |
| 19 dic 2023 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 208,300 |
| 18 dic 2023 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 218,700 |
| 15 dic 2023 | 1.1500 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 167,800 |
| 14 dic 2023 | 1.0700 | 1.1500 | 1.0600 | 1.1400 | 1.1400 | 329,300 |
| 13 dic 2023 | 0.9900 | 1.0800 | 0.9800 | 1.0400 | 1.0400 | 163,300 |
| 12 dic 2023 | 1.0200 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 106,300 |
| 11 dic 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 104,600 |
| 08 dic 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 121,200 |
| 07 dic 2023 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 106,800 |
| 06 dic 2023 | 1.1300 | 1.1300 | 0.9900 | 1.0500 | 1.0500 | 569,100 |
| 05 dic 2023 | 1.1700 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 112,600 |
| 04 dic 2023 | 1.1900 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 146,000 |
| *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.