U.S. markets closed
F S&P 500
4,984.50 -64.50 (-1.28%) F Dow Jones
37,581.00 -426.00 (-1.12%) F Nasdaq
17,270.00 -277.25 (-1.58%) E-mini Russell 2000 Index Futur
1,932.00 -26.10 (-1.33%) Petróleo
85.14 +2.41 (+2.91%) Oro
2,424.20 +26.20 (+1.09%)
Western Copper and Gold Corporation (WRN)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 58,800 |
| 17 abr 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 102,900 |
| 16 abr 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 334,400 |
| 15 abr 2024 | 1.5700 | 1.5700 | 1.4100 | 1.4200 | 1.4200 | 493,700 |
| 12 abr 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 503,200 |
| 11 abr 2024 | 1.5900 | 1.6200 | 1.5300 | 1.5700 | 1.5700 | 169,700 |
| 10 abr 2024 | 1.5900 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 294,700 |
| 09 abr 2024 | 1.5300 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 192,700 |
| 08 abr 2024 | 1.5300 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 142,000 |
| 05 abr 2024 | 1.4900 | 1.5600 | 1.4900 | 1.5400 | 1.5400 | 138,400 |
| 04 abr 2024 | 1.5900 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 147,700 |
| 03 abr 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 184,600 |
| 02 abr 2024 | 1.5000 | 1.6300 | 1.5000 | 1.5700 | 1.5700 | 230,700 |
| 01 abr 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 58,600 |
| 28 mar 2024 | 1.5300 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 180,100 |
| 27 mar 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 82,500 |
| 26 mar 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 70,300 |
| 25 mar 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4600 | 1.4600 | 110,800 |
| 22 mar 2024 | 1.5300 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 267,600 |
| 21 mar 2024 | 1.6400 | 1.6400 | 1.4800 | 1.5100 | 1.5100 | 202,300 |
| 20 mar 2024 | 1.4900 | 1.6600 | 1.4800 | 1.6000 | 1.6000 | 623,100 |
| 19 mar 2024 | 1.4800 | 1.5500 | 1.4300 | 1.5100 | 1.5100 | 366,400 |
| 18 mar 2024 | 1.5100 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 345,400 |
| 15 mar 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 305,800 |
| 14 mar 2024 | 1.5100 | 1.5700 | 1.4500 | 1.5000 | 1.5000 | 435,600 |
| 13 mar 2024 | 1.3800 | 1.5600 | 1.3800 | 1.5300 | 1.5300 | 682,500 |
| 12 mar 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 111,500 |
| 11 mar 2024 | 1.3700 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 106,900 |
| 08 mar 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 130,300 |
| 07 mar 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 191,300 |
| 06 mar 2024 | 1.4000 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 182,400 |
| 05 mar 2024 | 1.3900 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 149,100 |
| 04 mar 2024 | 1.2700 | 1.4400 | 1.2700 | 1.4200 | 1.4200 | 613,200 |
| 01 mar 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 53,100 |
| 29 feb 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 208,700 |
| 28 feb 2024 | 1.1500 | 1.2700 | 1.1500 | 1.2700 | 1.2700 | 309,200 |
| 27 feb 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 78,900 |
| 26 feb 2024 | 1.1400 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 152,400 |
| 23 feb 2024 | 0.9700 | 1.1300 | 0.9700 | 1.1300 | 1.1300 | 509,600 |
| 22 feb 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 175,200 |
| 21 feb 2024 | 0.9800 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 71,300 |
| 20 feb 2024 | 1.0200 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 157,200 |
| 16 feb 2024 | 1.0000 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 49,500 |
| 15 feb 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 59,800 |
| 14 feb 2024 | 1.0000 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 106,300 |
| 13 feb 2024 | 1.0300 | 1.0400 | 0.9800 | 0.9900 | 0.9900 | 243,600 |
| 12 feb 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 93,200 |
| 09 feb 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 62,300 |
| 08 feb 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 99,100 |
| 07 feb 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 54,800 |
| 06 feb 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 152,200 |
| 05 feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 101,500 |
| 02 feb 2024 | 1.0900 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 112,300 |
| 01 feb 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 46,400 |
| 31 ene 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 57,900 |
| 30 ene 2024 | 1.0900 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 61,100 |
| 29 ene 2024 | 1.1000 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 76,600 |
| 26 ene 2024 | 1.1200 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 130,600 |
| 25 ene 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 52,300 |
| 24 ene 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 117,600 |
| 23 ene 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 188,000 |
| 22 ene 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 141,100 |
| 19 ene 2024 | 1.1500 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 346,400 |
| 18 ene 2024 | 1.1300 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 341,000 |
| 17 ene 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 450,200 |
| 16 ene 2024 | 1.3000 | 1.3000 | 1.1800 | 1.2200 | 1.2200 | 277,500 |
| 12 ene 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 45,300 |
| 11 ene 2024 | 1.3300 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 195,500 |
| 10 ene 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 80,600 |
| 09 ene 2024 | 1.3800 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 160,300 |
| 08 ene 2024 | 1.3600 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 68,800 |
| 05 ene 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 81,500 |
| 04 ene 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 71,900 |
| 03 ene 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 169,100 |
| 02 ene 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 135,100 |
| 29 dic 2023 | 1.3900 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 142,300 |
| 28 dic 2023 | 1.4300 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 97,000 |
| 27 dic 2023 | 1.4100 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 169,700 |
| 26 dic 2023 | 1.3800 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 86,500 |
| 22 dic 2023 | 1.3900 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 545,400 |
| 21 dic 2023 | 1.4100 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 216,500 |
| 20 dic 2023 | 1.3700 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 124,200 |
| 19 dic 2023 | 1.3600 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 129,200 |
| 18 dic 2023 | 1.3200 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 122,500 |
| 15 dic 2023 | 1.3300 | 1.4000 | 1.3000 | 1.3300 | 1.3300 | 327,200 |
| 14 dic 2023 | 1.3300 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 179,400 |
| 13 dic 2023 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 104,000 |
| 12 dic 2023 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 214,800 |
| 11 dic 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 76,900 |
| 08 dic 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 69,400 |
| 07 dic 2023 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 44,300 |
| 06 dic 2023 | 1.2300 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 147,900 |
| 05 dic 2023 | 1.3000 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 79,200 |
| 04 dic 2023 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 117,900 |
| 01 dic 2023 | 1.2900 | 1.3500 | 1.2500 | 1.3300 | 1.3300 | 224,600 |
| 30 nov 2023 | 1.2200 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 68,700 |
| 29 nov 2023 | 1.2400 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 194,600 |
| 28 nov 2023 | 1.3600 | 1.3600 | 1.2200 | 1.2400 | 1.2400 | 379,800 |
| 27 nov 2023 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 79,600 |
| 24 nov 2023 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 45,100 |
| *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.