Coeur Mining Inc (CDE)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
1.758.825 |
-3,02%
|
6,66
|
6,50
|
6,79
|
6,585
|
16/07/2024 |
1.139.231 |
3,51%
|
6,66
|
6,58
|
6,815
|
6,79
|
15/07/2024 |
1.111.642 |
-1,50%
|
6,65
|
6,49
|
6,68
|
6,56
|
12/07/2024 |
1.289.030 |
-1,63%
|
6,59
|
6,555
|
6,745
|
6,66
|
11/07/2024 |
1.460.499 |
5,78%
|
6,72
|
6,43
|
6,82
|
6,77
|
10/07/2024 |
1.257.634 |
2,89%
|
6,31
|
6,24
|
6,46
|
6,40
|
09/07/2024 |
952.977 |
-2,66%
|
6,35
|
6,175
|
6,40
|
6,22
|
08/07/2024 |
1.187.582 |
1,43%
|
6,17
|
6,16
|
6,40
|
6,39
|
05/07/2024 |
1.626.251 |
5,71%
|
6,14
|
6,055
|
6,37
|
6,30
|
04/07/2024 |
1.105.229 |
0,00%
|
5,80
|
5,77
|
6,11
|
5,96
|
03/07/2024 |
1.105.229 |
5,86%
|
5,80
|
5,77
|
6,11
|
5,96
|
02/07/2024 |
1.037.480 |
4,26%
|
5,42
|
5,405
|
5,635
|
5,63
|
01/07/2024 |
960.323 |
-3,92%
|
5,63
|
5,40
|
5,64
|
5,40
|
28/06/2024 |
7.259.103 |
0,54%
|
5,71
|
5,515
|
5,795
|
5,62
|
27/06/2024 |
829.789 |
0,54%
|
5,71
|
5,58
|
5,795
|
5,59
|
26/06/2024 |
1.002.642 |
1,46%
|
5,45
|
5,42
|
5,68
|
5,56
|
25/06/2024 |
1.130.507 |
-3,35%
|
5,62
|
5,475
|
5,65
|
5,48
|
24/06/2024 |
1.114.188 |
-1,39%
|
5,83
|
5,625
|
5,87
|
5,67
|
21/06/2024 |
10.877.721 |
-2,04%
|
5,79
|
5,61
|
5,80
|
5,75
|
20/06/2024 |
1.633.853 |
5,01%
|
5,65
|
5,64
|
5,935
|
5,87
|
19/06/2024 |
1.127.028 |
0,00%
|
5,47
|
5,40
|
5,60
|
5,59
|
18/06/2024 |
1.127.028 |
-2,61%
|
5,47
|
5,40
|
5,60
|
5,59
|
17/06/2024 |
3.255.954 |
-4,18%
|
5,62
|
5,395
|
5,6408
|
5,50
|
14/06/2024 |
3.863.466 |
7,09%
|
5,41
|
5,355
|
5,755
|
5,74
|
13/06/2024 |
1.931.300 |
-3,25%
|
5,50
|
5,335
|
5,59
|
5,36
|
12/06/2024 |
3.162.524 |
2,40%
|
5,75
|
5,4902
|
5,95
|
5,54
|
11/06/2024 |
1.958.542 |
-0,73%
|
5,355
|
5,32
|
5,50
|
5,41
|
10/06/2024 |
2.472.305 |
1,68%
|
5,39
|
5,23
|
5,48
|
5,45
|
07/06/2024 |
3.656.341 |
-9,31%
|
5,56
|
5,335
|
5,635
|
5,36
|
06/06/2024 |
3.874.965 |
7,07%
|
5,64
|
5,605
|
6,0295
|
5,91
|
05/06/2024 |
2.230.387 |
1,38%
|
5,50
|
5,41
|
5,56
|
5,525
|
04/06/2024 |
3.495.248 |
-3,71%
|
5,49
|
5,26
|
5,56
|
5,45
|
03/06/2024 |
2.852.101 |
-1,57%
|
5,77
|
5,61
|
5,925
|
5,66
|
31/05/2024 |
2.797.962 |
-1,54%
|
5,93
|
5,681
|
6,05
|
5,75
|
30/05/2024 |
2.874.765 |
3,00%
|
5,67
|
5,65
|
5,995
|
5,84
|
29/05/2024 |
2.480.006 |
0,89%
|
5,51
|
5,4901
|
5,78
|
5,67
|
28/05/2024 |
2.867.534 |
3,31%
|
5,49
|
5,56
|
5,865
|
5,62
|
27/05/2024 |
1.033.108 |
0,00%
|
5,49
|
5,41
|
5,61
|
5,44
|
24/05/2024 |
1.033.108 |
-0,91%
|
5,49
|
5,41
|
5,61
|
5,44
|
23/05/2024 |
3.598.317 |
-2,19%
|
5,46
|
5,29
|
5,58
|
5,37
|
22/05/2024 |
3.864.010 |
-6,79%
|
5,78
|
5,47
|
5,81
|
5,49
|
21/05/2024 |
3.023.470 |
-1,34%
|
5,48
|
5,82
|
5,99
|
5,89
|
20/05/2024 |
5.777.702 |
1,53%
|
5,48
|
5,68
|
6,03
|
5,97
|
17/05/2024 |
6.498.606 |
11,58%
|
5,48
|
5,46
|
5,94
|
5,88
|
16/05/2024 |
2.502.505 |
-0,38%
|
5,13
|
5,01
|
5,30
|
5,27
|
15/05/2024 |
3.344.129 |
1,15%
|
5,36
|
5,155
|
5,40
|
5,28
|
14/05/2024 |
2.949.354 |
0,58%
|
5,31
|
5,06
|
5,335
|
5,22
|
13/05/2024 |
2.706.355 |
-1,89%
|
5,02
|
5,09
|
5,44
|
5,19
|
10/05/2024 |
3.829.269 |
-3,64%
|
5,02
|
5,185
|
5,5704
|
5,29
|
09/05/2024 |
4.317.931 |
6,86%
|
5,02
|
5,20
|
5,51
|
5,45
|
08/05/2024 |
2.003.426 |
-0,39%
|
5,02
|
4,96
|
5,175
|
5,10
|
07/05/2024 |
2.001.003 |
-0,39%
|
5,06
|
5,025
|
5,20
|
5,12
|
06/05/2024 |
3.779.657 |
5,33%
|
5,11
|
5,08
|
5,3499
|
5,14
|
03/05/2024 |
3.158.771 |
1,88%
|
4,38
|
4,764
|
5,08
|
4,88
|
02/05/2024 |
3.351.534 |
4,59%
|
4,38
|
4,36
|
4,83
|
4,79
|
01/05/2024 |
3.252.167 |
1,33%
|
4,59
|
4,52
|
4,84
|
4,5799
|
30/04/2024 |
3.822.219 |
-7,94%
|
4,59
|
4,50
|
4,77
|
4,52
|
29/04/2024 |
2.468.988 |
-0,71%
|
5,00
|
4,70
|
5,045
|
4,905
|
26/04/2024 |
3.309.683 |
2,49%
|
4,65
|
4,74
|
4,97
|
4,94
|
25/04/2024 |
4.442.767 |
5,93%
|
4,65
|
4,46
|
4,90
|
4,82
|
24/04/2024 |
1.923.008 |
-1,52%
|
4,65
|
4,51
|
4,66
|
4,55
|
23/04/2024 |
3.804.851 |
8,45%
|
4,39
|
4,135
|
4,67
|
4,62
|
22/04/2024 |
3.803.251 |
-5,33%
|
4,39
|
4,03
|
4,37
|
4,26
|
19/04/2024 |
3.616.471 |
1,35%
|
4,39
|
4,38
|
4,53
|
4,50
|
18/04/2024 |
2.441.838 |
0,23%
|
4,58
|
4,41
|
4,68
|
4,44
|
17/04/2024 |
3.909.409 |
1,37%
|
4,46
|
4,36
|
4,63
|
4,43
|
16/04/2024 |
4.902.495 |
-2,46%
|
4,99
|
4,21
|
4,46
|
4,37
|
15/04/2024 |
4.927.668 |
-3,45%
|
4,99
|
4,415
|
4,77
|
4,48
|
12/04/2024 |
10.581.000 |
-3,13%
|
4,99
|
4,58
|
5,4699
|
4,64
|
11/04/2024 |
4.127.812 |
1,48%
|
4,99
|
4,615
|
4,88
|
4,79
|
10/04/2024 |
5.350.480 |
-4,26%
|
4,99
|
4,48
|
4,91
|
4,72
|
09/04/2024 |
6.887.652 |
4,23%
|
4,99
|
4,89
|
5,3688
|
4,93
|
08/04/2024 |
6.292.994 |
-2,88%
|
4,99
|
4,52
|
5,06
|
4,73
|
05/04/2024 |
8.470.467 |
12,21%
|
4,14
|
4,28
|
4,935
|
4,87
|
04/04/2024 |
4.651.299 |
-6,06%
|
4,14
|
4,32
|
4,63
|
4,34
|
03/04/2024 |
7.218.889 |
10,79%
|
4,14
|
4,03
|
4,645
|
4,62
|
02/04/2024 |
4.623.935 |
-0,24%
|
4,115
|
4,1444
|
4,35
|
4,17
|
01/04/2024 |
5.258.281 |
10,74%
|
4,115
|
4,05
|
4,34
|
4,175
|
28/03/2024 |
2.704.819 |
5,60%
|
3,415
|
3,60
|
3,79
|
3,77
|
27/03/2024 |
2.598.945 |
5,62%
|
3,415
|
3,395
|
3,58
|
3,57
|
26/03/2024 |
2.222.283 |
-1,46%
|
3,55
|
3,36
|
3,57
|
3,38
|
25/03/2024 |
1.562.600 |
3,00%
|
3,42
|
3,40
|
3,57
|
3,43
|
22/03/2024 |
2.649.302 |
-2,94%
|
3,36
|
3,31
|
3,47
|
3,30
|
21/03/2024 |
3.715.585 |
1,49%
|
3,395
|
3,37
|
3,50
|
3,40
|
20/03/2024 |
3.373.348 |
10,56%
|
3,02
|
2,98
|
3,395
|
3,35
|
19/03/2024 |
2.366.884 |
-3,20%
|
3,075
|
3,01
|
3,13
|
3,03
|
18/03/2024 |
3.177.497 |
-3,99%
|
3,16
|
3,13
|
3,34
|
3,13
|
15/03/2024 |
3.148.263 |
2,84%
|
3,16
|
3,151
|
3,28
|
3,26
|
14/03/2024 |
2.212.870 |
-4,23%
|
3,16
|
3,14
|
3,315
|
3,17
|
13/03/2024 |
2.278.386 |
5,08%
|
3,16
|
3,145
|
3,33
|
3,31
|
12/03/2024 |
2.049.117 |
-2,78%
|
3,16
|
3,09
|
3,21
|
3,15
|
11/03/2024 |
2.857.009 |
3,51%
|
3,03
|
3,08
|
3,31
|
3,24
|
08/03/2024 |
3.637.527 |
-1,88%
|
3,03
|
3,0706
|
3,295
|
3,13
|
07/03/2024 |
3.391.991 |
3,91%
|
3,03
|
3,025
|
3,19
|
3,19
|
06/03/2024 |
4.099.539 |
5,50%
|
3,03
|
2,94
|
3,13
|
3,07
|
05/03/2024 |
3.399.740 |
-1,36%
|
3,03
|
2,8912
|
3,08
|
2,91
|
04/03/2024 |
5.222.099 |
7,38%
|
2,75
|
2,745
|
2,95
|
2,91
|
01/03/2024 |
3.509.833 |
4,63%
|
2,625
|
2,54
|
2,74
|
2,71
|
29/02/2024 |
2.655.823 |
5,71%
|
2,545
|
2,545
|
2,69
|
2,59
|
28/02/2024 |
2.806.257 |
-3,16%
|
2,565
|
2,42
|
2,57
|
2,45
|