Marchés français ouverture 4 h 26 min

McEwen Mining Inc. (MUX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
0,4300-0,0092 (-2,09 %)
À la clôture : 04:00PM EDT
0,4599 +0,03 (+6,95 %)
Échanges après Bourse : 05:56PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 20220,42200,46400,42200,43000,43001 337 900
30 juin 20220,45000,46000,41500,43900,43901 997 700
29 juin 20220,48000,48400,45000,45800,45801 267 200
28 juin 20220,52000,52000,46400,46800,46801 321 100
27 juin 20220,51100,52000,50100,50500,5050778 500
24 juin 20220,47500,51800,47200,50000,50001 202 000
23 juin 20220,50000,51200,47200,47700,47701 052 300
22 juin 20220,49100,51500,49000,49600,4960767 400
21 juin 20220,51000,51000,48000,50000,50001 506 900
17 juin 20220,52200,54700,49800,49800,49802 860 900
16 juin 20220,51000,55900,50200,54100,54101 624 500
15 juin 20220,53900,53900,50500,51000,51001 204 200
14 juin 20220,52000,52400,50800,51700,5170849 300
13 juin 20220,56000,56000,52000,53000,53001 512 800
10 juin 20220,52200,58000,52200,57900,57901 372 200
09 juin 20220,57000,58000,54600,55000,55001 132 100
08 juin 20220,57000,58400,56200,58300,58301 404 200
07 juin 20220,57000,59900,57000,59900,59901 002 900
06 juin 20220,62500,63000,57500,59500,59501 005 900
03 juin 20220,64400,64400,60200,61600,6160868 600
02 juin 20220,59600,64900,59000,64000,64002 179 700
01 juin 20220,60400,61900,57200,59400,59401 458 100
31 mai 20220,59000,62700,58000,59000,59003 781 900
27 mai 20220,62000,62300,57000,61400,61406 884 100
26 mai 20220,52200,59000,52000,58800,58803 463 500
25 mai 20220,54000,54000,52100,52100,52101 717 100
24 mai 20220,53000,54500,51500,54000,54001 564 800
23 mai 20220,52000,53000,51000,53000,5300957 000
20 mai 20220,52500,53100,50100,50300,50301 245 100
19 mai 20220,50800,54000,50800,52000,52001 421 900
18 mai 20220,52000,53500,50000,50000,50001 588 100
17 mai 20220,52300,53000,50400,53000,53001 420 000
16 mai 20220,51800,52400,50000,51200,51202 292 500
13 mai 20220,48000,52600,48000,50300,50302 480 200
12 mai 20220,52000,53000,46100,46100,46105 578 000
11 mai 20220,53900,55100,50400,51100,51102 895 600
10 mai 20220,60000,60500,52000,53900,53903 657 000
09 mai 20220,61000,63000,57500,57700,57703 872 700
06 mai 20220,63900,64900,62000,64000,64001 533 400
05 mai 20220,66900,67000,62400,63200,63203 276 300
04 mai 20220,65000,66400,62200,65600,65602 570 400
03 mai 20220,65000,66500,63600,63700,63702 831 400
02 mai 20220,67000,67600,63300,64100,64102 616 500
29 avr. 20220,70100,71600,67000,67000,67003 130 900
28 avr. 20220,67000,70500,66800,68000,68001 749 400
27 avr. 20220,67400,69000,66100,66500,66502 251 300
26 avr. 20220,73000,74000,66000,67500,67502 208 000
25 avr. 20220,73600,74000,68600,72000,72003 109 800
22 avr. 20220,80000,80000,73200,75000,75002 756 000
21 avr. 20220,81200,83200,77700,78200,78202 015 400
20 avr. 20220,82800,85000,81500,82400,82401 200 100
19 avr. 20220,83000,84900,81800,83800,83801 453 300
18 avr. 20220,87000,87000,83300,83400,83401 954 800
14 avr. 20220,85200,86600,83000,85000,8500934 800
13 avr. 20220,82600,85000,81500,84500,84501 548 000
12 avr. 20220,81900,83200,79200,81100,81101 881 900
11 avr. 20220,83200,84000,80100,80800,8080753 700
08 avr. 20220,80000,83000,80000,81600,8160814 000
07 avr. 20220,78200,81600,78100,80400,80401 027 000
06 avr. 20220,80000,81000,78100,79000,79001 460 100
05 avr. 20220,82700,85700,80300,81000,81001 631 400
04 avr. 20220,85900,86000,82200,83600,83601 136 100
01 avr. 20220,82100,86000,81200,83900,83901 101 200
31 mars 20220,84900,86000,82700,84200,84204 639 800
30 mars 20220,84600,87000,83800,84900,84901 103 900
29 mars 20220,82000,84700,81000,82600,82601 060 900
28 mars 20220,84000,85000,81500,84000,84001 268 900
25 mars 20220,86000,88000,85000,85400,85401 234 600
24 mars 20220,88900,88900,86400,87700,87701 458 200
23 mars 20220,86000,87700,84200,87600,87601 381 900
22 mars 20220,86500,87100,83600,85500,85501 243 300
21 mars 20220,87900,91900,86800,86800,86803 386 200
18 mars 20220,85100,88000,82700,87600,876016 854 100
17 mars 20220,82000,86200,82000,86200,86203 009 300
16 mars 20220,82500,84200,79000,81500,81503 069 600
15 mars 20220,79700,85000,78000,82000,82002 616 600
14 mars 20220,87000,87500,80000,80000,80003 632 500
11 mars 20220,89000,90400,87200,88700,88702 282 400
10 mars 20220,90000,93500,88400,90500,90502 532 600
09 mars 20220,89000,90600,86400,88700,88702 512 300
08 mars 20220,90000,97800,88400,93500,93507 152 400
07 mars 20220,88000,89000,83000,86500,86505 661 500
04 mars 20220,75000,82900,74300,80000,80004 977 100
03 mars 20220,77600,77600,73000,73000,73002 755 600
02 mars 20220,78000,79000,75500,77400,77401 948 700
01 mars 20220,77000,82000,76000,77100,77102 764 900
28 févr. 20220,78000,79500,74100,79200,79203 319 300
25 févr. 20220,76000,78000,74500,77000,77001 511 300
24 févr. 20220,81000,81000,74700,76300,76302 579 500
23 févr. 20220,77600,78900,75300,78500,78503 040 300
22 févr. 20220,82000,82500,75200,75500,75503 094 700
18 févr. 20220,83200,84200,80200,81700,81702 135 200
17 févr. 20220,87000,87000,83500,84200,84203 560 500
16 févr. 20220,84000,84600,82500,83800,83801 362 400
15 févr. 20220,85000,85400,82100,82500,82502 152 500
14 févr. 20220,88900,90000,85300,85500,85502 198 000
11 févr. 20220,82500,90000,82500,88900,88903 471 600
10 févr. 20220,84000,87700,82100,85900,85901 447 300
09 févr. 20220,87400,88500,85200,88000,8800924 200
08 févr. 20220,85000,88000,84300,88000,8800878 200
*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...