Coeur Mining Inc (CDE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
7.354.126 |
-2,42%
|
16,9513
|
15,98
|
17,11
|
16,55
|
| 01/12/2025 |
9.976.154 |
-1,91%
|
17,78
|
16,9351
|
17,88
|
16,96
|
| 28/11/2025 |
9.810.248 |
6,24%
|
16,60
|
16,36
|
17,32
|
17,27
|
| 26/11/2025 |
9.943.662 |
7,43%
|
15,32
|
15,18
|
16,20
|
16,19
|
| 25/11/2025 |
9.234.522 |
1,28%
|
14,90
|
14,715
|
15,3193
|
15,07
|
| 24/11/2025 |
5.367.663 |
6,36%
|
14,09
|
14,00
|
14,895
|
14,88
|
| 21/11/2025 |
7.793.490 |
0,87%
|
13,91
|
13,55
|
14,105
|
13,99
|
| 20/11/2025 |
9.052.381 |
-5,71%
|
14,75
|
13,795
|
15,06
|
13,86
|
| 19/11/2025 |
8.983.954 |
2,16%
|
14,73
|
14,21
|
15,17
|
14,70
|
| 18/11/2025 |
8.927.833 |
-0,59%
|
14,57
|
14,05
|
14,72
|
14,38
|
| 17/11/2025 |
7.905.734 |
-2,47%
|
14,79
|
14,285
|
15,065
|
14,46
|
| 14/11/2025 |
7.088.226 |
-1,99%
|
14,00
|
13,95
|
15,04
|
14,81
|
| 13/11/2025 |
10.396.543 |
-3,33%
|
15,75
|
14,82
|
15,95
|
15,11
|
| 12/11/2025 |
12.636.209 |
2,76%
|
15,32
|
15,03
|
16,025
|
15,63
|
| 11/11/2025 |
8.817.225 |
2,29%
|
15,1699
|
14,68
|
15,395
|
15,21
|
| 10/11/2025 |
13.073.908 |
1,23%
|
15,33
|
14,811
|
15,52
|
14,87
|
| 07/11/2025 |
7.700.335 |
1,70%
|
14,60
|
12,73
|
14,77
|
14,69
|
| 06/11/2025 |
11.689.660 |
1,59%
|
14,6584
|
14,40
|
14,985
|
14,44
|
| 05/11/2025 |
11.420.699 |
2,71%
|
14,18
|
13,86
|
14,385
|
14,19
|
| 04/11/2025 |
14.810.872 |
-8,92%
|
14,57
|
13,78
|
14,66
|
13,82
|
| 03/11/2025 |
17.502.417 |
-12,01%
|
15,53
|
14,865
|
16,07
|
15,14
|
| 31/10/2025 |
6.201.633 |
-3,02%
|
17,7936
|
17,0311
|
17,80
|
17,17
|
| 30/10/2025 |
8.060.079 |
-3,02%
|
17,4981
|
15,17
|
18,13
|
17,70
|
| 29/10/2025 |
7.421.240 |
0,66%
|
19,02
|
17,75
|
19,1438
|
18,25
|
| 28/10/2025 |
7.862.795 |
3,39%
|
17,1201
|
17,1201
|
18,43
|
18,28
|
| 27/10/2025 |
9.541.083 |
-5,20%
|
17,87
|
16,8203
|
18,41
|
17,68
|
| 24/10/2025 |
6.136.383 |
-1,74%
|
18,501
|
18,30
|
19,25
|
18,65
|
| 23/10/2025 |
6.048.357 |
0,00%
|
19,58
|
18,87
|
19,64
|
18,98
|
| 22/10/2025 |
8.145.396 |
2,71%
|
17,70
|
17,50
|
19,31
|
18,98
|
| 21/10/2025 |
12.725.880 |
-16,07%
|
19,60
|
18,02
|
19,7399
|
18,48
|
| 20/10/2025 |
5.181.324 |
4,61%
|
21,95
|
21,345
|
22,34
|
22,03
|
| 17/10/2025 |
10.916.828 |
-8,87%
|
22,29
|
20,635
|
22,90
|
21,05
|
| 16/10/2025 |
11.183.255 |
3,68%
|
22,60
|
22,16
|
23,61
|
23,10
|
| 15/10/2025 |
7.020.183 |
6,22%
|
21,5001
|
21,5001
|
22,75
|
22,28
|
| 14/10/2025 |
6.834.543 |
-0,69%
|
20,7584
|
20,6107
|
21,56
|
20,99
|
| 13/10/2025 |
7.137.731 |
8,28%
|
20,70
|
20,685
|
21,479
|
21,18
|
| 10/10/2025 |
9.159.688 |
-2,37%
|
20,32
|
19,17
|
20,80
|
19,56
|
| 09/10/2025 |
18.561.788 |
-4,57%
|
21,7825
|
19,53
|
21,8292
|
20,05
|
| 08/10/2025 |
11.280.012 |
11,64%
|
19,3688
|
19,17
|
21,04
|
21,01
|
| 07/10/2025 |
5.925.300 |
-2,69%
|
19,45
|
18,61
|
19,49
|
18,82
|
| 06/10/2025 |
5.835.531 |
3,26%
|
19,02
|
18,97
|
19,69
|
19,34
|
| 03/10/2025 |
5.383.866 |
-0,37%
|
19,0487
|
18,63
|
19,49
|
18,73
|
| 02/10/2025 |
7.592.968 |
-0,42%
|
19,1204
|
17,86
|
19,37
|
18,80
|
| 01/10/2025 |
8.178.721 |
0,64%
|
18,99
|
18,54
|
19,32
|
18,88
|
| 30/09/2025 |
8.296.583 |
0,30%
|
18,28
|
17,9503
|
19,12
|
18,76
|
| 29/09/2025 |
9.949.137 |
1,63%
|
19,00
|
18,45
|
19,1463
|
18,73
|
| 26/09/2025 |
6.294.248 |
1,40%
|
18,40
|
18,1545
|
18,83
|
18,44
|
| 25/09/2025 |
5.776.918 |
4,31%
|
17,411
|
17,411
|
18,305
|
18,20
|
| 24/09/2025 |
8.201.938 |
-3,30%
|
18,07
|
17,42
|
18,525
|
17,42
|
| 23/09/2025 |
9.788.970 |
0,90%
|
18,10
|
17,92
|
18,435
|
18,03
|
| 22/09/2025 |
10.523.351 |
2,50%
|
18,25
|
17,158
|
18,3188
|
17,87
|
| 19/09/2025 |
10.053.864 |
7,03%
|
16,389
|
16,23
|
17,475
|
17,42
|
| 18/09/2025 |
5.675.781 |
1,66%
|
16,05
|
15,48
|
16,28
|
16,28
|
| 17/09/2025 |
9.540.052 |
-1,70%
|
15,99
|
15,75
|
16,71
|
16,00
|
| 16/09/2025 |
10.442.048 |
-3,78%
|
17,1813
|
16,27
|
17,23
|
16,27
|
| 15/09/2025 |
11.650.730 |
8,82%
|
15,4199
|
15,2004
|
16,93
|
16,93
|
| 12/09/2025 |
6.734.525 |
1,14%
|
15,4201
|
15,32
|
15,74
|
15,53
|
| 11/09/2025 |
7.221.744 |
2,78%
|
14,94
|
14,48
|
15,495
|
15,37
|
| 10/09/2025 |
7.281.109 |
4,36%
|
14,38
|
14,33
|
14,98
|
14,94
|
| 09/09/2025 |
6.028.120 |
-1,61%
|
14,48
|
14,15
|
14,57
|
14,33
|
| 08/09/2025 |
8.909.077 |
-0,78%
|
15,04
|
14,47
|
15,04
|
14,56
|
| 05/09/2025 |
9.136.212 |
4,04%
|
14,49
|
14,27
|
14,75
|
14,67
|
| 04/09/2025 |
10.971.671 |
0,93%
|
13,75
|
13,74
|
14,32
|
14,10
|
| 03/09/2025 |
10.274.419 |
2,27%
|
13,9102
|
13,635
|
14,13
|
13,97
|
| 02/09/2025 |
10.905.691 |
3,88%
|
13,66
|
12,9201
|
13,71
|
13,66
|
| 29/08/2025 |
7.647.956 |
4,70%
|
12,58
|
12,54
|
13,18
|
13,15
|
| 28/08/2025 |
6.149.242 |
0,76%
|
12,63
|
12,455
|
12,69
|
12,56
|
| 27/08/2025 |
6.939.106 |
1,38%
|
12,17
|
12,05
|
12,5599
|
12,47
|
| 26/08/2025 |
4.247.923 |
1,36%
|
12,18
|
12,052
|
12,33
|
12,30
|
| 25/08/2025 |
3.874.074 |
0,58%
|
12,06
|
12,03
|
12,31
|
12,14
|
| 22/08/2025 |
6.221.592 |
3,39%
|
11,62
|
11,51
|
12,30
|
12,07
|
| 21/08/2025 |
3.696.751 |
1,92%
|
11,38
|
11,38
|
11,75
|
11,67
|
| 20/08/2025 |
3.957.280 |
1,73%
|
11,40
|
11,23
|
11,48
|
11,45
|
| 19/08/2025 |
4.934.719 |
-4,62%
|
11,80
|
11,23
|
11,865
|
11,26
|
| 18/08/2025 |
4.034.236 |
0,94%
|
11,73
|
11,4758
|
11,87
|
11,80
|
| 15/08/2025 |
6.440.954 |
0,86%
|
11,59
|
11,515
|
11,73
|
11,69
|
| 14/08/2025 |
6.376.183 |
-2,03%
|
11,62
|
11,41
|
11,97
|
11,59
|
| 13/08/2025 |
6.974.668 |
-0,25%
|
11,89
|
11,58
|
11,92
|
11,83
|
| 12/08/2025 |
5.863.347 |
2,15%
|
11,65
|
11,60
|
11,86
|
11,86
|
| 11/08/2025 |
7.570.468 |
-0,34%
|
11,20
|
10,92
|
11,755
|
11,61
|
| 08/08/2025 |
10.627.444 |
3,28%
|
11,37
|
11,20
|
11,72
|
11,65
|
| 07/08/2025 |
14.483.657 |
14,06%
|
10,15
|
9,885
|
11,31
|
11,28
|
| 06/08/2025 |
6.529.737 |
1,44%
|
9,74
|
9,68
|
9,90
|
9,89
|
| 05/08/2025 |
9.560.942 |
5,86%
|
9,1706
|
9,11
|
9,79
|
9,75
|
| 04/08/2025 |
5.262.943 |
6,05%
|
8,78
|
8,7706
|
9,225
|
9,21
|
| 01/08/2025 |
6.309.738 |
-0,12%
|
8,9199
|
8,565
|
8,925
|
8,68
|
| 31/07/2025 |
4.730.475 |
-0,63%
|
8,818
|
8,60
|
8,8186
|
8,69
|
| 30/07/2025 |
5.916.036 |
-5,05%
|
9,04
|
8,66
|
9,1513
|
8,75
|
| 29/07/2025 |
5.872.659 |
1,21%
|
9,07
|
8,88
|
9,22
|
9,20
|
| 28/07/2025 |
4.011.627 |
-2,05%
|
9,19
|
8,88
|
9,22
|
9,09
|
| 25/07/2025 |
4.923.202 |
-1,28%
|
9,36
|
9,12
|
9,49
|
9,28
|
| 24/07/2025 |
3.573.159 |
-1,16%
|
9,56
|
9,2301
|
9,59
|
9,40
|
| 23/07/2025 |
5.016.730 |
-0,63%
|
9,595
|
9,345
|
9,64
|
9,51
|
| 22/07/2025 |
4.812.262 |
1,16%
|
9,25
|
9,24
|
9,7481
|
9,57
|
| 21/07/2025 |
6.874.770 |
4,19%
|
9,25
|
9,24
|
9,7481
|
9,46
|
| 18/07/2025 |
4.800.331 |
-1,09%
|
8,95
|
8,8212
|
9,28
|
9,08
|
| 17/07/2025 |
5.544.143 |
0,55%
|
9,21
|
8,8212
|
9,295
|
9,18
|
| 16/07/2025 |
4.967.860 |
-0,22%
|
9,45
|
8,91
|
9,465
|
9,13
|
| 15/07/2025 |
5.406.265 |
-2,97%
|
9,50
|
9,06
|
9,97
|
9,15
|
| 14/07/2025 |
6.864.486 |
-1,67%
|
9,60
|
9,41
|
9,97
|
9,43
|
