McEwen Mining Inc (MUX)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
114.359 |
-2,89%
|
6,19
|
6,06
|
6,30
|
6,06
|
26/02/2024 |
102.561 |
0,65%
|
6,11
|
6,06
|
6,25
|
6,24
|
23/02/2024 |
180.417 |
2,48%
|
6,065
|
5,965
|
6,26
|
6,20
|
22/02/2024 |
139.473 |
-2,89%
|
6,145
|
6,02
|
6,16
|
6,05
|
21/02/2024 |
96.722 |
1,14%
|
6,09
|
6,05
|
6,22
|
6,23
|
20/02/2024 |
129.167 |
-0,57%
|
6,20
|
6,08
|
6,25
|
6,165
|
19/02/2024 |
152.305 |
0,00%
|
6,16
|
6,13
|
6,34
|
6,20
|
16/02/2024 |
152.305 |
0,65%
|
6,16
|
6,13
|
6,34
|
6,20
|
15/02/2024 |
191.618 |
0,81%
|
6,17
|
6,1402
|
6,36
|
6,21
|
14/02/2024 |
284.402 |
-3,90%
|
6,37
|
6,11
|
6,4899
|
6,16
|
13/02/2024 |
327.345 |
-7,57%
|
6,82
|
6,39
|
6,68
|
6,415
|
12/02/2024 |
81.831 |
1,02%
|
6,82
|
6,82
|
7,03
|
6,93
|
09/02/2024 |
121.432 |
0,00%
|
6,95
|
6,745
|
6,91
|
6,86
|
08/02/2024 |
123.231 |
-2,00%
|
6,95
|
6,83
|
6,90
|
6,86
|
07/02/2024 |
98.318 |
-0,99%
|
7,00
|
6,9897
|
7,10
|
7,00
|
06/02/2024 |
151.965 |
-2,62%
|
7,31
|
7,0652
|
7,30
|
7,07
|
05/02/2024 |
176.157 |
-1,49%
|
7,20
|
7,08
|
7,311
|
7,26
|
02/02/2024 |
442.526 |
5,65%
|
6,56
|
6,70
|
7,411
|
7,385
|
01/02/2024 |
386.710 |
9,05%
|
6,56
|
6,50
|
6,9899
|
6,99
|
31/01/2024 |
204.497 |
-2,12%
|
6,60
|
6,419
|
6,65
|
6,411
|
30/01/2024 |
239.407 |
-2,82%
|
6,73
|
6,535
|
6,80
|
6,55
|
29/01/2024 |
278.421 |
-0,44%
|
6,82
|
6,61
|
6,83
|
6,74
|
26/01/2024 |
128.186 |
0,15%
|
6,71
|
6,69
|
6,815
|
6,77
|
25/01/2024 |
225.049 |
1,96%
|
6,74
|
6,6516
|
6,905
|
6,76
|
24/01/2024 |
359.448 |
1,38%
|
6,61
|
6,38
|
6,66
|
6,63
|
23/01/2024 |
157.801 |
-0,38%
|
6,69
|
6,445
|
6,6901
|
6,535
|
22/01/2024 |
149.760 |
0,15%
|
6,44
|
6,43
|
6,6158
|
6,56
|
19/01/2024 |
132.365 |
0,15%
|
6,51
|
6,40
|
6,575
|
6,55
|
18/01/2024 |
173.871 |
0,46%
|
6,40
|
6,4401
|
6,5687
|
6,54
|
17/01/2024 |
247.283 |
-0,84%
|
6,63
|
6,329
|
6,54
|
6,505
|
16/01/2024 |
129.451 |
-2,53%
|
6,63
|
6,495
|
6,71
|
6,56
|
15/01/2024 |
167.295 |
2,20%
|
6,56
|
6,68
|
6,97
|
6,725
|
12/01/2024 |
167.295 |
2,20%
|
6,56
|
6,68
|
6,97
|
6,725
|
11/01/2024 |
275.360 |
0,00%
|
6,67
|
6,48
|
6,68
|
6,59
|
10/01/2024 |
73.763 |
-0,98%
|
6,77
|
6,56
|
6,69
|
6,595
|
09/01/2024 |
108.774 |
-2,27%
|
6,77
|
6,62
|
6,7851
|
6,665
|
08/01/2024 |
73.802 |
-1,73%
|
6,80
|
6,73
|
6,86
|
6,82
|
05/01/2024 |
157.367 |
0,87%
|
6,83
|
6,80
|
7,08
|
6,94
|
04/01/2024 |
101.985 |
-0,29%
|
6,83
|
6,7831
|
6,92
|
6,89
|
03/01/2024 |
114.528 |
-2,26%
|
6,81
|
6,75
|
6,9489
|
6,91
|
02/01/2024 |
108.735 |
-1,94%
|
7,14
|
7,005
|
7,25
|
7,07
|
29/12/2023 |
117.139 |
-1,91%
|
7,18
|
7,20
|
7,32
|
7,21
|
28/12/2023 |
231.559 |
-3,80%
|
7,47
|
7,30
|
7,57
|
7,35
|
27/12/2023 |
169.505 |
0,59%
|
7,70
|
7,61
|
7,85
|
7,635
|
26/12/2023 |
84.449 |
-0,26%
|
7,59
|
7,47
|
7,65
|
7,59
|
22/12/2023 |
197.194 |
-1,04%
|
7,87
|
7,5901
|
7,96
|
7,61
|
21/12/2023 |
142.160 |
1,99%
|
7,71
|
7,5421
|
7,75
|
7,69
|
20/12/2023 |
227.463 |
-5,04%
|
7,90
|
7,53
|
7,9799
|
7,54
|
19/12/2023 |
259.782 |
2,06%
|
7,85
|
7,7701
|
8,12
|
7,94
|
18/12/2023 |
109.589 |
0,65%
|
7,83
|
7,54
|
7,84
|
7,78
|
15/12/2023 |
155.366 |
0,52%
|
7,60
|
7,53
|
7,845
|
7,72
|
14/12/2023 |
211.043 |
3,37%
|
7,70
|
7,54
|
7,84
|
7,68
|
13/12/2023 |
200.400 |
8,94%
|
7,25
|
6,7802
|
7,465
|
7,43
|
12/12/2023 |
203.204 |
-6,19%
|
7,25
|
6,81
|
7,216
|
6,82
|
11/12/2023 |
239.446 |
-3,98%
|
7,32
|
7,06
|
7,315
|
7,269
|
08/12/2023 |
188.936 |
-0,40%
|
7,52
|
7,38
|
7,70
|
7,57
|
07/12/2023 |
149.617 |
2,84%
|
7,41
|
7,21
|
7,63
|
7,60
|
06/12/2023 |
105.222 |
1,51%
|
7,33
|
7,353
|
7,595
|
7,39
|
05/12/2023 |
160.429 |
-1,89%
|
7,33
|
7,20
|
7,385
|
7,28
|
04/12/2023 |
205.378 |
-3,39%
|
7,64
|
7,1901
|
7,5231
|
7,42
|
01/12/2023 |
133.383 |
-0,07%
|
7,64
|
7,57
|
7,75
|
7,675
|
30/11/2023 |
192.792 |
-0,45%
|
7,68
|
7,43
|
7,71
|
7,675
|
29/11/2023 |
160.206 |
1,18%
|
7,605
|
7,54
|
7,8099
|
7,71
|
28/11/2023 |
231.790 |
3,81%
|
7,48
|
7,34
|
7,755
|
7,63
|
27/11/2023 |
146.354 |
0,89%
|
7,46
|
7,24
|
7,50
|
7,345
|
24/11/2023 |
127.159 |
1,96%
|
7,10
|
7,0901
|
7,44
|
7,29
|
23/11/2023 |
447.843 |
-3,18%
|
7,45
|
7,02
|
7,57
|
7,31
|
22/11/2023 |
447.538 |
-5,30%
|
7,45
|
7,02
|
7,57
|
7,15
|
21/11/2023 |
263.210 |
0,13%
|
7,29
|
7,53
|
7,8997
|
7,54
|
20/11/2023 |
169.714 |
1,35%
|
7,29
|
7,31
|
7,53
|
7,53
|
17/11/2023 |
134.303 |
0,00%
|
7,555
|
7,27
|
7,61
|
7,43
|
16/11/2023 |
253.472 |
0,82%
|
7,44
|
7,40
|
7,7822
|
7,41
|
15/11/2023 |
163.317 |
-1,48%
|
7,27
|
7,2201
|
7,54
|
7,35
|
14/11/2023 |
362.896 |
13,24%
|
6,89
|
6,8053
|
7,55
|
7,44
|
13/11/2023 |
216.108 |
-3,24%
|
6,72
|
6,52
|
6,81
|
6,57
|
10/11/2023 |
162.219 |
-2,02%
|
6,82
|
6,58
|
6,90
|
6,79
|
09/11/2023 |
323.666 |
9,13%
|
6,29
|
6,27
|
7,3231
|
6,93
|
08/11/2023 |
203.291 |
-0,47%
|
6,29
|
6,29
|
6,50
|
6,35
|
07/11/2023 |
251.548 |
-4,92%
|
6,53
|
6,28
|
7,095
|
6,38
|
06/11/2023 |
147.785 |
-5,76%
|
7,03
|
6,675
|
7,095
|
6,71
|
03/11/2023 |
264.633 |
6,91%
|
6,81
|
6,81
|
7,19
|
7,12
|
02/11/2023 |
178.359 |
1,53%
|
6,67
|
6,44
|
6,77
|
6,65
|
01/11/2023 |
278.758 |
-5,48%
|
6,82
|
6,35
|
7,20
|
6,55
|
31/10/2023 |
159.097 |
0,15%
|
6,965
|
6,80
|
7,20
|
6,93
|
30/10/2023 |
119.849 |
-2,40%
|
6,98
|
6,82
|
7,13
|
6,92
|
27/10/2023 |
121.857 |
1,08%
|
6,98
|
6,75
|
7,0816
|
7,045
|
26/10/2023 |
154.293 |
-1,28%
|
7,01
|
6,75
|
7,0994
|
6,97
|
25/10/2023 |
169.082 |
-5,74%
|
7,49
|
7,04
|
7,55
|
7,06
|
24/10/2023 |
202.156 |
0,40%
|
7,38
|
7,3434
|
7,625
|
7,49
|
23/10/2023 |
191.051 |
-3,62%
|
7,61
|
7,40
|
7,70
|
7,46
|
20/10/2023 |
276.278 |
0,13%
|
7,75
|
7,73
|
8,1683
|
7,74
|
19/10/2023 |
218.466 |
-1,15%
|
7,75
|
7,63
|
7,84
|
7,73
|
18/10/2023 |
440.062 |
-5,67%
|
8,49
|
7,76
|
8,56
|
7,82
|
17/10/2023 |
225.472 |
4,40%
|
7,895
|
7,90
|
8,35
|
8,289
|
16/10/2023 |
256.322 |
1,67%
|
7,67
|
7,5785
|
8,07
|
7,94
|
13/10/2023 |
270.408 |
7,43%
|
7,38
|
7,56
|
7,99
|
7,81
|
12/10/2023 |
287.570 |
-0,68%
|
6,71
|
7,1341
|
7,42
|
7,27
|
11/10/2023 |
339.992 |
10,91%
|
6,71
|
6,67
|
7,34
|
7,32
|
10/10/2023 |
108.053 |
0,69%
|
6,59
|
6,51
|
6,6899
|
6,605
|
09/10/2023 |
112.829 |
1,94%
|
6,59
|
6,51
|
6,66
|
6,565
|