XNYS
Datos históricos de Fortuna Mining Corp.
Fortuna Mining Corp. · FSM
$10.83
▼ -0.09 (-0.82%)
Última operación · 10/10/2026, 18:37:57 UTC
- Variación en el periodo
- +23.39%
- Máximo
- US$13.85
- 2 de marzo de 2026
- Mínimo
- US$7.69
- 22 de octubre de 2025
- Volumen medio diario
- 7.17 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 | 10.78 | 10.98 | 10.70 | 10.92 | +2.92% | 3.56 M |
| 8 oct 2026 | 10.03 | 10.66 | 10.02 | 10.61 | +4.84% | 7.01 M |
| 7 oct 2026 | 10.77 | 10.82 | 10.07 | 10.12 | −9.48% | 11.02 M |
| 6 oct 2026 | 11.20 | 11.28 | 10.96 | 11.18 | +0.36% | 7.84 M |
| 5 oct 2026 | 11.25 | 11.28 | 11.00 | 11.14 | −0.98% | 3.18 M |
| 2 oct 2026 | 11.35 | 11.39 | 11.08 | 11.25 | +0.72% | 3.85 M |
| 1 oct 2026 | 11.21 | 11.33 | 11.06 | 11.17 | −0.62% | 5.73 M |
| 30 sep 2026 | 11.43 | 11.47 | 11.22 | 11.24 | −0.97% | 20.37 M |
| 29 sep 2026 | 11.27 | 11.38 | 11.12 | 11.35 | +1.25% | 3.56 M |
| 28 sep 2026 | 11.07 | 11.40 | 10.93 | 11.21 | −4.11% | 4.16 M |
| 25 sep 2026 | 11.54 | 11.75 | 11.40 | 11.69 | +1.65% | 4.06 M |
| 24 sep 2026 | 11.55 | 11.57 | 11.32 | 11.50 | −1.37% | 6.71 M |
| 23 sep 2026 | 11.83 | 11.92 | 11.58 | 11.66 | −4.50% | 3.97 M |
| 22 sep 2026 | 11.74 | 12.30 | 11.70 | 12.21 | +3.83% | 3.89 M |
| 21 sep 2026 | 12.04 | 12.05 | 11.66 | 11.76 | −1.59% | 3.35 M |
| 18 sep 2026 | 12.02 | 12.08 | 11.75 | 11.95 | +0.25% | 5.82 M |
| 17 sep 2026 | 11.93 | 11.98 | 11.74 | 11.92 | +3.74% | 2.83 M |
| 16 sep 2026 | 11.85 | 11.89 | 11.27 | 11.49 | −1.29% | 4.68 M |
| 15 sep 2026 | 11.65 | 11.69 | 11.44 | 11.64 | +0.09% | 3.38 M |
| 14 sep 2026 | 11.52 | 11.73 | 11.42 | 11.63 | −3.00% | 3.34 M |
| 11 sep 2026 | 12.26 | 12.40 | 11.92 | 11.99 | −0.50% | 3.03 M |
| 10 sep 2026 | 11.88 | 12.18 | 11.81 | 12.05 | −2.27% | 3.06 M |
| 9 sep 2026 | 12.45 | 12.58 | 12.18 | 12.33 | +1.40% | 3.04 M |
| 8 sep 2026 | 12.28 | 12.43 | 12.15 | 12.16 | −1.22% | 2.95 M |
| 4 sep 2026 | 12.29 | 12.51 | 12.15 | 12.31 | −2.76% | 4.82 M |
| 3 sep 2026 | 12.73 | 12.85 | 12.38 | 12.66 | +3.26% | 4.39 M |
| 2 sep 2026 | 12.08 | 12.39 | 12.04 | 12.26 | +4.34% | 4.8 M |
| 1 sep 2026 | 11.67 | 12.18 | 11.56 | 11.75 | −2.73% | 6.43 M |
| 31 ago 2026 | 12.26 | 12.26 | 11.87 | 12.08 | −1.47% | 5.28 M |
| 28 ago 2026 | 12.84 | 12.94 | 12.09 | 12.26 | −4.29% | 6.85 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.