Marchés français ouverture 7 h 17 min

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
18,47-0,28 (-1,49 %)
À la clôture : 04:00PM EST
18,48 +0,01 (+0,05 %)
Échanges après Bourse : 07:18PM EST
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 202318,9019,0718,1418,4718,474 523 762
01 févr. 202318,0718,9317,8918,7518,753 227 300
31 janv. 202318,0318,4017,8518,2318,233 039 800
30 janv. 202318,4418,6218,1118,1318,133 599 100
27 janv. 202318,4618,6418,2918,5818,583 747 800
26 janv. 202319,1619,2218,4818,8018,803 419 400
25 janv. 202318,7819,2218,7119,1419,144 305 900
24 janv. 202318,6519,0718,4219,0119,012 493 400
23 janv. 202318,7218,8918,3618,8018,803 639 200
20 janv. 202318,4919,1518,3219,0819,083 818 700
19 janv. 202318,2318,7118,0718,5918,593 283 500
18 janv. 202318,7019,2018,1318,1718,173 424 400
17 janv. 202318,5618,7318,2718,3918,393 034 500
13 janv. 202318,4018,8418,3718,8018,803 837 300
12 janv. 202318,5518,6618,0018,5118,513 541 300
11 janv. 202318,3718,5218,0118,2618,264 350 800
10 janv. 202317,5918,0917,3818,0918,092 598 500
09 janv. 202317,9518,0317,5817,5917,593 030 600
06 janv. 202317,8017,9917,2417,7417,744 085 300
05 janv. 202317,3917,4716,8017,4117,414 532 600
04 janv. 202317,5318,0017,4017,8917,895 695 200
03 janv. 202316,8017,4416,7617,1717,175 326 800
30 déc. 202216,7016,7716,2016,3416,342 830 000
29 déc. 202216,9217,1916,6716,7116,712 936 100
28 déc. 202217,1817,2016,6516,7216,722 657 600
27 déc. 202216,9617,6916,8417,3217,322 631 800
23 déc. 202216,8416,9216,2116,8116,812 701 300
22 déc. 202216,6216,7215,9516,7116,713 371 800
21 déc. 202217,0717,1516,7016,8316,833 107 400
20 déc. 202216,0716,9316,0016,7216,724 738 900
19 déc. 202216,0516,1015,6515,7015,703 254 800
16 déc. 202215,6116,1415,6015,9815,983 350 700
15 déc. 202216,1216,2015,7715,7715,772 400 100
14 déc. 202216,5416,7316,2116,6016,602 905 800
13 déc. 202217,2017,3016,3216,6016,606 465 800
12 déc. 202216,3716,4416,0216,4416,442 409 500
09 déc. 202216,8417,0016,3616,4316,433 848 100
08 déc. 202217,2317,2716,5716,6916,692 762 600
07 déc. 202216,6117,1416,5716,9916,994 681 900
06 déc. 202216,8816,9416,3416,3916,392 836 500
05 déc. 202217,2617,4016,5516,5916,594 056 800
02 déc. 202217,0517,5916,9017,4417,444 360 800
01 déc. 202216,6517,5216,4417,5017,509 293 900
30 nov. 202215,6316,4115,4016,3916,396 455 500
29 nov. 202215,1515,6815,1515,2515,253 008 600
28 nov. 202215,6715,6914,8214,9514,953 764 000
25 nov. 202215,9315,9315,6415,7715,771 793 600
23 nov. 202215,5716,0715,3816,0016,004 288 800
22 nov. 202214,9815,6714,9315,6515,655 731 600
21 nov. 202214,6514,8614,5014,8214,822 618 700
18 nov. 202214,4414,8814,2714,8414,843 902 200
18 nov. 20220.1 Dividende
17 nov. 202214,4614,6614,2214,4314,333 751 100
16 nov. 202214,7714,9314,5514,7314,633 995 600
15 nov. 202215,4115,5214,7614,8614,764 940 900
14 nov. 202215,2615,5114,9315,3115,205 433 800
11 nov. 202214,5915,4714,3515,4515,3411 014 000
10 nov. 202214,3614,6113,9114,5914,4912 970 500
09 nov. 202215,0515,1513,4013,6413,5515 284 200
08 nov. 202215,0516,0814,7615,2015,0913 895 100
07 nov. 202214,9715,3814,7015,0214,929 430 300
04 nov. 202215,5015,7113,8414,9514,8521 696 100
03 nov. 202215,2415,5715,0615,2515,143 689 200
02 nov. 202216,4316,6115,4415,4515,342 638 400
01 nov. 202216,6216,7416,2616,3316,221 386 000
31 oct. 202216,0016,2315,9315,9815,871 709 100
28 oct. 202216,1016,2615,8516,2516,141 509 300
27 oct. 202216,5916,8616,3016,3316,221 598 600
26 oct. 202216,2016,9616,2016,5616,452 336 200
25 oct. 202215,8916,2015,8316,0315,922 110 100
24 oct. 202216,0116,0115,5515,8215,712 133 700
21 oct. 202215,6116,2215,5416,2016,092 477 600
20 oct. 202215,3915,9815,3215,5815,471 815 000
19 oct. 202215,4215,4915,2515,3215,211 781 800
18 oct. 202215,8115,8815,4715,7615,651 140 100
17 oct. 202215,8016,3215,5515,6115,502 457 900
14 oct. 202216,0216,0215,1915,3615,251 950 100
13 oct. 202215,4816,2215,2816,0815,972 707 900
12 oct. 202215,8816,2315,7316,2016,091 536 300
11 oct. 202216,0016,3715,7715,8415,732 502 200
10 oct. 202216,0216,3415,8716,0615,951 421 800
07 oct. 202216,9217,0916,3616,3616,252 093 700
06 oct. 202216,9017,3016,7917,2517,131 933 600
05 oct. 202216,8117,0016,4217,0016,882 245 500
04 oct. 202217,3017,4816,7717,2217,103 774 800
03 oct. 202216,3416,9716,3116,8916,773 671 600
30 sept. 202215,5416,3215,4515,8815,772 743 600
29 sept. 202215,3715,6815,0015,6315,522 499 000
28 sept. 202214,7915,5814,7815,5715,463 117 600
27 sept. 202214,8915,0314,5314,5314,432 895 200
26 sept. 202214,7315,1014,4314,5614,462 817 800
23 sept. 202215,2315,2314,5314,8414,743 165 200
22 sept. 202216,1716,3415,6415,6615,552 138 000
21 sept. 202216,1516,5315,7516,0015,892 746 200
20 sept. 202215,8816,0115,5615,9715,862 337 700
19 sept. 202215,5116,1815,4216,1616,052 440 000
16 sept. 202215,3816,0815,2815,7515,643 313 600
15 sept. 202215,8716,2615,5015,6815,572 956 900
14 sept. 202216,0316,2015,8616,0515,941 647 800
13 sept. 202215,8616,3615,8215,8515,742 966 200
*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...