McEwen Mining Inc (MUX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	146.612	0,69%	5,87	5,82	6,06	5,85
28/12/2022	103.000	-5,22%	6,08	5,76	6,1017	5,81
27/12/2022	166.808	5,50%	5,76	5,78	6,22	6,14
23/12/2022	74.242	0,09%	5,83	5,72	5,98	5,875
22/12/2022	113.060	3,98%	5,60	5,35	5,89	5,885
21/12/2022	120.407	4,81%	5,44	5,425	5,77	5,67
20/12/2022	181.787	5,34%	5,25	5,24	5,48	5,425
19/12/2022	251.247	-5,36%	5,34	5,01	5,395	5,12
16/12/2022	108.008	1,11%	5,40	5,315	5,545	5,45
15/12/2022	178.897	-2,53%	5,36	5,3094	5,62	5,40
14/12/2022	66.368	-0,09%	5,545	5,4001	5,63	5,545
13/12/2022	148.339	2,98%	5,69	5,425	5,77	5,53
12/12/2022	82.389	-1,65%	5,33	5,20	5,438	5,37
09/12/2022	86.701	-3,06%	5,59	5,445	5,78	5,38
08/12/2022	81.080	-1,95%	5,79	5,53	5,79	5,53
07/12/2022	135.356	7,18%	5,40	5,39	5,76	5,67
06/12/2022	725.117	-1,21%	5,455	5,23	5,48	5,305
05/12/2022	514.928	-7,51%	5,70	5,36	5,735	5,36
02/12/2022	786.695	-2,86%	5,69	5,6299	5,92	5,77
01/12/2022	1.169.582	8,17%	5,31	5,5515	5,95	5,895
30/11/2022	1.574.074	4,21%	5,31	5,27	5,62	5,45
29/11/2022	675.784	7,94%	5,32	4,93	5,28	5,235
28/11/2022	569.762	-8,58%	5,32	4,86	5,3653	4,90
25/11/2022	443.618	-4,46%	5,50	5,26	5,54	5,36
24/11/2022	1.345.352	9,41%	5,14	5,065	5,63	5,58
23/11/2022	1.345.352	9,41%	5,14	5,065	5,63	5,58
22/11/2022	771.163	5,58%	4,89	4,7825	5,135	5,11
21/11/2022	606.150	-1,13%	4,75	4,67	4,8825	4,825
18/11/2022	287.858	-1,81%	4,92	4,78	5,00	4,89
17/11/2022	498.380	-3,38%	4,93	4,83	5,068	5,005
16/11/2022	301.394	2,88%	5,16	5,04	5,23	5,175
15/11/2022	747.487	-3,20%	5,38	5,04	5,45	5,14
14/11/2022	143.590	2,22%	5,15	5,11	5,4853	5,305
11/11/2022	263.906	1,08%	5,10	4,823	5,18	5,155
10/11/2022	388.966	22,25%	4,605	4,57	5,12	5,11
09/11/2022	206.907	-6,60%	4,40	4,09	4,50	4,175
08/11/2022	311.408	11,72%	3,99	3,9699	4,6356	4,48
07/11/2022	293.672	10,11%	3,41	3,6124	4,12	4,03
04/11/2022	136.668	11,09%	3,41	3,39	3,665	3,655
03/11/2022	142.606	-6,43%	3,41	3,23	3,4499	3,275
02/11/2022	61.860	-8,33%	3,83	3,52	3,85	3,52
01/11/2022	144.826	3,78%	3,92	3,75	3,93	3,84
31/10/2022	67.651	0,28%	3,63	3,57	3,695	3,65
28/10/2022	162.239	-0,82%	3,99	3,47	3,66	3,65
27/10/2022	144.428	-6,39%	3,99	3,635	3,985	3,6601
26/10/2022	163.367	4,37%	3,68	3,79	4,06	3,945
25/10/2022	103.425	3,85%	3,68	3,6001	3,795	3,78
24/10/2022	144.771	1,54%	3,245	3,46	3,68	3,625
21/10/2022	150.881	10,15%	3,245	3,225	3,59	3,58
20/10/2022	97.019	2,06%	3,14	3,1101	3,295	3,215
19/10/2022	72.327	-6,18%	3,31	3,15	3,30	3,1618
18/10/2022	71.774	1,21%	3,43	3,305	3,47	3,36
17/10/2022	90.625	4,86%	3,34	3,2882	3,4049	3,345
14/10/2022	185.344	-11,03%	3,51	3,15	3,51	3,185
13/10/2022	92.110	-3,78%	3,50	3,38	3,6105	3,56
12/10/2022	61.990	5,12%	3,46	3,48	3,695	3,695
11/10/2022	106.302	0,14%	3,535	3,46	3,70	3,515
10/10/2022	100.471	-7,87%	3,9085	3,47	3,9085	3,51
07/10/2022	163.862	-8,63%	3,98	3,795	4,12	3,81
06/10/2022	244.465	8,31%	4,0185	3,8185	4,20	4,17
05/10/2022	124.557	0,65%	3,98	3,65	3,98	3,86
04/10/2022	221.861	7,33%	3,81	3,68	3,96	3,955
03/10/2022	181.162	13,04%	3,20	3,20	3,71	3,685
30/09/2022	113.840	4,31%	3,13	3,05	3,35	3,27
29/09/2022	124.606	0,80%	3,10	3,01	3,1592	3,135
28/09/2022	85.028	7,23%	2,96	2,93	3,13	3,115
27/09/2022	100.336	-2,52%	3,46	2,865	3,0497	2,905
26/09/2022	156.264	-9,60%	3,46	2,9301	3,28	2,965
23/09/2022	171.324	-7,10%	3,46	3,22	3,35	3,27
22/09/2022	113.602	2,03%	3,55	3,47	3,70	3,52
21/09/2022	116.031	2,99%	3,55	3,31	3,62	3,44
20/09/2022	79.002	-7,24%	3,55	3,28	3,50	3,33
19/09/2022	90.831	2,57%	3,50	3,4226	3,61	3,59
16/09/2022	121.089	3,26%	3,27	3,2606	3,60	3,48
15/09/2022	86.429	-4,82%	3,54	3,31	3,55	3,36
14/09/2022	29.322	0,14%	3,55	3,51	3,5999	3,535
13/09/2022	68.087	-4,98%	3,65	3,48	3,72	3,53
12/09/2022	196.308	4,65%	3,60	3,56	3,90	3,715
09/09/2022	78.943	5,47%	3,41	3,3999	3,60	3,565
08/09/2022	112.142	3,25%	3,36	3,28	3,44	3,49
07/09/2022	97.673	7,44%	3,15	3,06	3,42	3,32
06/09/2022	82.378	4,57%	3,15	3,06	3,21	3,09
05/09/2022	103.030	4,57%	3,025	2,93	3,16	3,09
02/09/2022	103.030	4,57%	3,025	2,93	3,16	3,09
01/09/2022	59.361	-3,10%	3,025	2,93	3,05	2,97
31/08/2022	147.314	3,20%	2,99	2,96	3,15	3,065
30/08/2022	108.869	-2,62%	3,08	2,92	3,03	2,97
29/08/2022	77.472	-2,87%	3,14	3,005	3,2399	3,05
26/08/2022	209.445	-5,01%	3,04	3,07	3,31	3,1301
25/08/2022	87.837	2,97%	3,04	3,17	3,30	3,295
24/08/2022	79.893	5,09%	3,04	3,01	3,22	3,20
23/08/2022	126.558	2,01%	2,87	2,98	3,21	3,045
22/08/2022	142.676	3,10%	2,87	2,8177	3,0388	2,99
19/08/2022	125.849	-5,16%	3,045	2,92	3,06	2,94
18/08/2022	83.361	-1,30%	3,19	3,04	3,24	3,119
17/08/2022	95.272	-5,39%	3,34	3,135	3,349	3,16
16/08/2022	101.532	0,90%	3,36	3,31	3,40	3,35
15/08/2022	59.735	-1,78%	3,25	3,19	3,37	3,305
12/08/2022	100.249	2,28%	3,30	3,25	3,39	3,365
11/08/2022	109.169	-8,10%	3,52	3,26	3,65	3,29