McEwen Mining Inc (MUX)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
260.568 |
-4,66%
|
10,16
|
9,93
|
10,49
|
10,001
|
16/07/2024 |
144.587 |
3,45%
|
10,19
|
10,09
|
10,49
|
10,49
|
15/07/2024 |
104.253 |
-0,69%
|
10,25
|
10,05
|
10,25
|
10,14
|
12/07/2024 |
95.309 |
-0,87%
|
10,20
|
10,14
|
10,28
|
10,21
|
11/07/2024 |
87.194 |
0,00%
|
10,50
|
10,19
|
10,54
|
10,30
|
10/07/2024 |
139.209 |
3,62%
|
10,06
|
10,06
|
10,44
|
10,30
|
09/07/2024 |
85.656 |
-1,88%
|
10,15
|
9,87
|
10,21
|
9,94
|
08/07/2024 |
95.225 |
0,20%
|
9,98
|
9,86
|
10,19
|
10,13
|
05/07/2024 |
158.760 |
4,01%
|
9,92
|
9,75
|
10,19
|
10,11
|
04/07/2024 |
93.857 |
0,00%
|
9,28
|
9,22
|
9,82
|
9,72
|
03/07/2024 |
93.857 |
6,81%
|
9,28
|
9,22
|
9,82
|
9,72
|
02/07/2024 |
90.216 |
1,45%
|
8,96
|
8,91
|
9,10
|
9,10
|
01/07/2024 |
98.896 |
-2,29%
|
9,19
|
8,97
|
9,30
|
8,97
|
28/06/2024 |
167.079 |
0,44%
|
9,20
|
9,06
|
9,34
|
9,18
|
27/06/2024 |
137.092 |
-1,30%
|
9,29
|
9,13
|
9,44
|
9,14
|
26/06/2024 |
93.107 |
-0,64%
|
9,25
|
9,15
|
9,40
|
9,26
|
25/06/2024 |
134.546 |
-2,00%
|
9,40
|
9,32
|
9,60
|
9,32
|
24/06/2024 |
132.918 |
-0,42%
|
9,59
|
9,33
|
9,69
|
9,51
|
21/06/2024 |
1.551.450 |
-0,73%
|
9,59
|
9,35
|
9,68
|
9,55
|
20/06/2024 |
264.025 |
-1,23%
|
9,80
|
9,59
|
9,88
|
9,62
|
19/06/2024 |
185.083 |
0,00%
|
9,63
|
9,61
|
9,85
|
9,74
|
18/06/2024 |
185.083 |
-5,99%
|
9,63
|
9,61
|
9,85
|
9,74
|
17/06/2024 |
479.614 |
-6,27%
|
10,28
|
9,70
|
10,2824
|
9,71
|
14/06/2024 |
226.722 |
0,98%
|
10,39
|
10,12
|
10,39
|
10,36
|
13/06/2024 |
245.751 |
-1,72%
|
10,39
|
10,17
|
10,59
|
10,26
|
12/06/2024 |
198.814 |
-0,57%
|
10,80
|
10,33
|
10,88
|
10,44
|
11/06/2024 |
314.163 |
-2,33%
|
10,55
|
10,31
|
10,6586
|
10,50
|
10/06/2024 |
396.952 |
1,13%
|
10,67
|
10,44
|
10,79
|
10,75
|
07/06/2024 |
405.877 |
-6,01%
|
10,97
|
10,54
|
11,03
|
10,63
|
06/06/2024 |
288.963 |
1,71%
|
11,30
|
11,1001
|
11,46
|
11,31
|
05/06/2024 |
180.353 |
-0,09%
|
11,14
|
10,97
|
11,2392
|
11,13
|
04/06/2024 |
388.199 |
-6,62%
|
11,80
|
11,0102
|
11,71
|
11,14
|
03/06/2024 |
268.304 |
0,34%
|
11,80
|
11,6501
|
11,95
|
11,95
|
31/05/2024 |
432.124 |
-1,33%
|
12,30
|
11,65
|
12,30
|
11,90
|
30/05/2024 |
283.846 |
0,25%
|
11,98
|
11,97
|
12,4434
|
12,07
|
29/05/2024 |
268.003 |
-0,74%
|
11,98
|
11,80
|
12,18
|
12,04
|
28/05/2024 |
1.210.213 |
6,87%
|
11,65
|
11,65
|
12,43
|
12,13
|
27/05/2024 |
191.623 |
0,00%
|
11,04
|
10,91
|
11,49
|
11,35
|
24/05/2024 |
191.623 |
2,25%
|
11,04
|
10,91
|
11,49
|
11,35
|
23/05/2024 |
263.153 |
-1,80%
|
11,20
|
10,82
|
11,306
|
10,90
|
22/05/2024 |
278.635 |
-3,31%
|
11,33
|
10,99
|
11,47
|
11,10
|
21/05/2024 |
477.789 |
-3,77%
|
11,45
|
11,415
|
12,05
|
11,48
|
20/05/2024 |
462.345 |
5,30%
|
11,45
|
11,238
|
11,975
|
11,93
|
17/05/2024 |
741.809 |
7,08%
|
10,95
|
10,81
|
11,38
|
11,35
|
16/05/2024 |
369.856 |
-0,94%
|
10,655
|
10,4524
|
10,805
|
10,59
|
15/05/2024 |
355.109 |
-0,19%
|
10,84
|
10,5103
|
10,90
|
10,68
|
14/05/2024 |
332.812 |
5,11%
|
10,29
|
10,23
|
10,70
|
10,70
|
13/05/2024 |
295.508 |
-0,97%
|
10,27
|
10,15
|
10,45
|
10,18
|
10/05/2024 |
319.045 |
-0,39%
|
10,53
|
10,12
|
10,69
|
10,28
|
09/05/2024 |
2.126.522 |
-15,03%
|
11,28
|
9,81
|
11,4499
|
10,35
|
08/05/2024 |
338.526 |
0,74%
|
11,90
|
11,8701
|
12,18
|
12,18
|
07/05/2024 |
289.536 |
0,33%
|
12,08
|
11,90
|
12,23
|
12,09
|
06/05/2024 |
344.720 |
2,30%
|
12,14
|
11,95
|
12,3099
|
12,03
|
03/05/2024 |
268.055 |
1,38%
|
11,72
|
11,43
|
11,79
|
11,77
|
02/05/2024 |
133.375 |
0,56%
|
11,58
|
11,29
|
11,80
|
11,615
|
01/05/2024 |
323.759 |
0,74%
|
11,58
|
11,4314
|
12,10
|
11,545
|
30/04/2024 |
500.531 |
-6,22%
|
11,76
|
11,45
|
12,02
|
11,46
|
29/04/2024 |
421.673 |
-0,33%
|
12,45
|
12,03
|
12,469
|
12,22
|
26/04/2024 |
785.381 |
2,60%
|
12,20
|
11,852
|
12,50
|
12,25
|
25/04/2024 |
1.131.243 |
9,34%
|
10,875
|
10,80
|
12,08
|
11,94
|
24/04/2024 |
207.909 |
-1,71%
|
11,06
|
10,87
|
11,0999
|
10,92
|
23/04/2024 |
394.095 |
2,21%
|
10,615
|
10,5661
|
11,15
|
11,11
|
22/04/2024 |
390.110 |
-3,12%
|
10,615
|
10,59
|
11,0299
|
10,87
|
19/04/2024 |
295.625 |
1,63%
|
10,80
|
10,80
|
11,34
|
11,22
|
18/04/2024 |
397.394 |
1,38%
|
11,07
|
10,98
|
11,4899
|
11,04
|
17/04/2024 |
356.542 |
-1,36%
|
11,13
|
10,6001
|
11,23
|
10,89
|
16/04/2024 |
332.843 |
-1,95%
|
10,93
|
10,82
|
11,26
|
11,04
|
15/04/2024 |
316.991 |
-0,53%
|
11,57
|
11,205
|
11,65
|
11,26
|
12/04/2024 |
858.958 |
-4,31%
|
11,79
|
11,15
|
12,23
|
11,32
|
11/04/2024 |
433.303 |
1,37%
|
11,79
|
11,3801
|
11,89
|
11,83
|
10/04/2024 |
633.583 |
0,34%
|
11,18
|
10,902
|
11,84
|
11,67
|
09/04/2024 |
608.878 |
2,83%
|
11,49
|
11,39
|
11,85
|
11,63
|
08/04/2024 |
407.856 |
4,14%
|
11,14
|
10,7343
|
11,3299
|
11,31
|
05/04/2024 |
773.446 |
-0,82%
|
10,98
|
9,60
|
10,92
|
10,86
|
04/04/2024 |
501.236 |
-1,17%
|
10,98
|
10,83
|
11,39
|
10,95
|
03/04/2024 |
530.662 |
2,59%
|
10,75
|
10,71
|
11,27
|
11,08
|
02/04/2024 |
692.782 |
1,89%
|
10,70
|
10,39
|
10,82
|
10,80
|
01/04/2024 |
445.607 |
7,51%
|
10,24
|
10,10
|
10,655
|
10,60
|
28/03/2024 |
745.966 |
2,39%
|
9,14
|
9,57
|
10,11
|
9,86
|
27/03/2024 |
492.412 |
6,17%
|
9,14
|
9,14
|
9,66
|
9,63
|
26/03/2024 |
219.841 |
-0,17%
|
8,74
|
9,02
|
9,4399
|
9,065
|
25/03/2024 |
576.807 |
3,42%
|
8,74
|
8,9027
|
9,53
|
9,08
|
22/03/2024 |
229.716 |
-0,06%
|
8,74
|
8,611
|
8,96
|
8,775
|
21/03/2024 |
409.609 |
-2,23%
|
9,27
|
8,64
|
9,27
|
8,78
|
20/03/2024 |
579.322 |
7,29%
|
8,36
|
8,304
|
9,05
|
8,98
|
19/03/2024 |
895.501 |
-1,18%
|
8,50
|
8,23
|
8,90
|
8,36
|
18/03/2024 |
428.434 |
-1,57%
|
8,50
|
8,23
|
8,59
|
8,465
|
15/03/2024 |
224.587 |
1,89%
|
8,41
|
8,32
|
8,779
|
8,62
|
14/03/2024 |
278.635 |
-4,30%
|
8,74
|
8,33
|
8,85
|
8,45
|
13/03/2024 |
576.160 |
6,39%
|
8,10
|
8,39
|
8,89
|
8,83
|
12/03/2024 |
266.733 |
1,72%
|
8,10
|
7,82
|
8,29
|
8,28
|
11/03/2024 |
296.622 |
0,31%
|
8,14
|
8,0334
|
8,43
|
8,145
|
08/03/2024 |
310.260 |
0,74%
|
8,14
|
7,99
|
8,31
|
8,12
|
07/03/2024 |
333.424 |
1,90%
|
6,35
|
7,87
|
8,09
|
8,06
|
06/03/2024 |
358.901 |
-2,35%
|
6,35
|
7,84
|
8,2312
|
7,91
|
05/03/2024 |
841.294 |
3,71%
|
6,35
|
7,71
|
8,1199
|
8,10
|
04/03/2024 |
734.979 |
14,02%
|
6,35
|
6,96
|
7,815
|
7,81
|
01/03/2024 |
560.972 |
11,47%
|
6,35
|
6,33
|
7,04
|
6,844
|
29/02/2024 |
141.531 |
3,37%
|
6,09
|
6,01
|
6,2199
|
6,14
|
28/02/2024 |
174.643 |
-2,63%
|
6,19
|
5,92
|
6,0592
|
5,92
|