XNYS
Datos históricos de Coeur Mining, Inc.
Coeur Mining, Inc. · CDE
$17.18
▲ +0.05 (+0.31%)
Última operación · 10/10/2026, 18:06:45 UTC
- Variación en el periodo
- −12.42%
- Máximo
- US$27.77
- 26 de enero de 2026
- Mínimo
- US$13.55
- 21 de noviembre de 2025
- Volumen medio diario
- 28.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.15 | 17.50 | 17.05 | 17.13 | +1.54% | 26.34 M |
| 8 oct 2026 | 16.42 | 16.97 | 16.33 | 16.87 | +2.24% | 49.86 M |
| 7 oct 2026 | 16.50 | 16.66 | 16.23 | 16.50 | −3.90% | 48.11 M |
| 6 oct 2026 | 17.33 | 17.39 | 16.77 | 17.17 | +0.70% | 25.14 M |
| 5 oct 2026 | 17.86 | 17.86 | 16.80 | 17.05 | −3.45% | 28.52 M |
| 2 oct 2026 | 18.10 | 18.16 | 17.53 | 17.66 | +0.57% | 28.23 M |
| 1 oct 2026 | 17.57 | 17.82 | 17.45 | 17.56 | −0.23% | 29.95 M |
| 30 sep 2026 | 18.01 | 18.27 | 17.60 | 17.60 | −1.35% | 38.02 M |
| 29 sep 2026 | 17.87 | 17.93 | 17.12 | 17.84 | −0.17% | 42.35 M |
| 28 sep 2026 | 18.17 | 18.70 | 17.87 | 17.87 | −7.02% | 36.93 M |
| 25 sep 2026 | 18.98 | 19.37 | 18.81 | 19.22 | +1.48% | 32.21 M |
| 24 sep 2026 | 19.09 | 19.24 | 18.74 | 18.94 | −1.97% | 50.85 M |
| 23 sep 2026 | 19.94 | 19.94 | 19.16 | 19.32 | −5.71% | 43.89 M |
| 22 sep 2026 | 19.49 | 20.63 | 19.44 | 20.49 | +4.97% | 37.08 M |
| 21 sep 2026 | 19.83 | 20.01 | 19.41 | 19.52 | −1.21% | 19.68 M |
| 18 sep 2026 | 20.48 | 20.48 | 19.60 | 19.76 | −1.10% | 57.72 M |
| 17 sep 2026 | 19.75 | 20.31 | 19.55 | 19.98 | +5.27% | 45.2 M |
| 16 sep 2026 | 20.33 | 20.35 | 18.48 | 18.98 | −4.67% | 43.17 M |
| 15 sep 2026 | 19.98 | 20.14 | 19.38 | 19.91 | +0.15% | 40.19 M |
| 14 sep 2026 | 19.76 | 20.18 | 19.54 | 19.88 | −3.40% | 23.77 M |
| 11 sep 2026 | 20.83 | 21.15 | 20.39 | 20.58 | +1.18% | 17.91 M |
| 10 sep 2026 | 20.24 | 20.75 | 19.92 | 20.34 | −3.14% | 22.36 M |
| 9 sep 2026 | 21.10 | 21.49 | 20.84 | 21.00 | +1.65% | 25.26 M |
| 8 sep 2026 | 21.05 | 21.35 | 20.65 | 20.66 | −2.73% | 24.27 M |
| 4 sep 2026 | 21.06 | 21.66 | 20.93 | 21.24 | −1.89% | 32.94 M |
| 3 sep 2026 | 22.14 | 22.16 | 21.21 | 21.65 | +1.07% | 26.04 M |
| 2 sep 2026 | 20.67 | 21.47 | 20.67 | 21.42 | +6.04% | 35.91 M |
| 1 sep 2026 | 19.79 | 21.10 | 19.76 | 20.20 | −2.79% | 42.17 M |
| 31 ago 2026 | 20.98 | 21.02 | 20.24 | 20.78 | −1.66% | 38.7 M |
| 28 ago 2026 | 22.35 | 22.45 | 20.86 | 21.13 | −4.86% | 24.37 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.