La bourse est fermée

McEwen Mining Inc. (MUX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
3,3700+0,0800 (+2,43 %)
À la clôture : 04:00PM EDT
3,3900 +0,03 (+0,74 %)
Échanges après Bourse : 04:13PM EDT
Durée:
12 août 2021 - 12 août 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 août 20223,40003,40003,25003,37003,3700219 724
11 août 20223,65003,65003,26003,29003,2900268 400
10 août 20223,61003,65003,46003,58003,5800133 100
09 août 20223,64003,67003,50003,50003,5000113 900
08 août 20223,54003,68003,48103,63003,6300261 400
05 août 20223,47003,60003,36003,49003,4900264 400
04 août 20223,52003,71003,46003,54003,5400252 300
03 août 20223,75003,77003,39003,48003,4800424 900
02 août 20223,80004,00003,72003,76003,7600260 100
01 août 20223,95003,95103,63603,79003,7900228 900
29 juil. 20223,75004,11003,71503,89003,8900295 500
28 juil. 20223,51003,92003,51003,75003,7500325 600
28 juil. 20221:10 Fractionnement d'actions
27 juil. 20223,85003,85003,50003,60003,6000257 630
26 juil. 20223,39003,73003,36003,69003,6900555 320
25 juil. 20223,44003,48003,20003,26003,2600166 470
22 juil. 20223,40003,49003,31003,32003,3200142 540
21 juil. 20223,40003,55003,32003,37003,3700138 040
20 juil. 20223,44003,50003,25003,32003,3200221 340
19 juil. 20223,55003,64003,42003,43003,4300146 380
18 juil. 20223,68003,88003,45003,53003,5300202 590
15 juil. 20223,80003,80003,50003,56003,5600265 260
14 juil. 20223,72004,00003,27004,00004,0000389 370
13 juil. 20223,80004,04003,72003,83003,8300329 770
12 juil. 20223,97004,20003,80003,80003,8000319 950
11 juil. 20224,18004,30004,00004,00004,000074 210
08 juil. 20224,16004,18004,00004,15004,150086 810
07 juil. 20224,21004,33003,98003,98003,9800117 650
06 juil. 20224,25004,40003,85004,08004,0800176 930
05 juil. 20224,30004,40003,92004,20004,2000190 730
01 juil. 20224,22004,64004,22004,30004,3000133 790
30 juin 20224,50004,60004,15004,39004,3900199 770
29 juin 20224,80004,84004,50004,58004,5800126 720
28 juin 20225,20005,20004,64004,68004,6800132 110
27 juin 20225,11005,20005,01005,05005,050077 850
24 juin 20224,75005,18004,72005,00005,0000120 200
23 juin 20225,00005,12004,72004,77004,7700105 230
22 juin 20224,91005,15004,90004,96004,960076 740
21 juin 20225,10005,10004,80005,00005,0000150 690
17 juin 20225,22005,47004,98004,98004,9800286 200
16 juin 20225,10005,59005,02005,41005,4100162 450
15 juin 20225,39005,39005,05005,10005,1000120 420
14 juin 20225,20005,24005,08005,17005,170084 930
13 juin 20225,60005,60005,20005,30005,3000151 280
10 juin 20225,22005,80005,22005,79005,7900137 220
09 juin 20225,70005,80005,46005,50005,5000113 210
08 juin 20225,70005,84005,62005,83005,8300140 420
07 juin 20225,70005,99005,70005,99005,9900100 290
06 juin 20226,25006,30005,75005,95005,9500100 590
03 juin 20226,44006,44006,02006,16006,160087 040
02 juin 20225,96006,49005,90006,40006,4000217 970
01 juin 20226,04006,19005,72005,94005,9400145 810
31 mai 20225,90006,27005,80005,90005,9000378 190
27 mai 20226,20006,23005,70006,14006,1400688 410
26 mai 20225,22005,90005,20005,88005,8800346 350
25 mai 20225,40005,40005,21005,21005,2100171 710
24 mai 20225,30005,45005,15005,40005,4000156 480
23 mai 20225,20005,30005,10005,30005,300095 700
20 mai 20225,25005,31005,01005,03005,0300124 510
19 mai 20225,08005,40005,08005,20005,2000142 190
18 mai 20225,20005,35005,00005,00005,0000158 810
17 mai 20225,23005,30005,04005,30005,3000142 000
16 mai 20225,18005,24005,00005,12005,1200229 250
13 mai 20224,80005,26004,80005,03005,0300248 020
12 mai 20225,20005,30004,61004,61004,6100557 800
11 mai 20225,39005,51005,04005,11005,1100289 560
10 mai 20226,00006,05005,20005,39005,3900365 700
09 mai 20226,10006,30005,75005,77005,7700387 270
06 mai 20226,39006,49006,20006,40006,4000153 340
05 mai 20226,69006,70006,24006,32006,3200327 630
04 mai 20226,50006,64006,22006,56006,5600257 040
03 mai 20226,50006,65006,36006,37006,3700283 140
02 mai 20226,70006,76006,33006,41006,4100261 650
29 avr. 20227,01007,16006,70006,70006,7000313 090
28 avr. 20226,70007,05006,68006,80006,8000174 940
27 avr. 20226,74006,90006,61006,65006,6500225 130
26 avr. 20227,30007,40006,60006,75006,7500220 800
25 avr. 20227,36007,40006,86007,20007,2000310 980
22 avr. 20228,00008,00007,32007,50007,5000275 600
21 avr. 20228,12008,32007,77007,82007,8200201 540
20 avr. 20228,28008,50008,15008,24008,2400120 010
19 avr. 20228,30008,49008,18008,38008,3800145 330
18 avr. 20228,70008,70008,33008,34008,3400195 480
14 avr. 20228,52008,66008,30008,50008,500093 480
13 avr. 20228,26008,50008,15008,45008,4500154 800
12 avr. 20228,19008,32007,92008,11008,1100188 190
11 avr. 20228,32008,40008,01008,08008,080075 370
08 avr. 20228,00008,30008,00008,16008,160081 400
07 avr. 20227,82008,16007,81008,04008,0400102 700
06 avr. 20228,00008,10007,81007,90007,9000146 010
05 avr. 20228,27008,57008,03008,10008,1000163 140
04 avr. 20228,59008,60008,22008,36008,3600113 610
01 avr. 20228,21008,60008,12008,39008,3900110 120
31 mars 20228,49008,60008,27008,42008,4200463 980
30 mars 20228,46008,70008,38008,49008,4900110 390
29 mars 20228,20008,47008,10008,26008,2600106 090
28 mars 20228,40008,50008,15008,40008,4000126 890
25 mars 20228,60008,80008,50008,54008,5400123 460
24 mars 20228,89008,89008,64008,77008,7700145 820
23 mars 20228,60008,77008,42008,76008,7600138 190
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...