XNYS
Datos históricos de McEwen Mining Inc.
McEwen Mining Inc. · MUX
$17.08
▼ -0.80 (-4.47%)
Última operación · 10/10/2026, 17:18:51 UTC
- Variación en el periodo
- −5.6%
- Máximo
- US$29.70
- 29 de enero de 2026
- Mínimo
- US$14.93
- 7 de noviembre de 2025
- Volumen medio diario
- 1.24 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 | 17.79 | 18.23 | 17.58 | 17.88 | +3.23% | 650,779.916 |
| 8 oct 2026 | 16.97 | 17.36 | 16.93 | 17.32 | +1.41% | 731,932.214 |
| 7 oct 2026 | 17.42 | 17.47 | 16.92 | 17.08 | −5.64% | 786,437.481 |
| 6 oct 2026 | 18.10 | 18.32 | 17.69 | 18.10 | +1.12% | 597,057.126 |
| 5 oct 2026 | 17.81 | 18.04 | 17.26 | 17.90 | +0.90% | 680,287.168 |
| 2 oct 2026 | 18.06 | 18.16 | 17.66 | 17.74 | +0.45% | 964,640.523 |
| 1 oct 2026 | 17.78 | 17.96 | 17.52 | 17.66 | −1.06% | 1.03 M |
| 30 sep 2026 | 18.18 | 18.38 | 17.73 | 17.85 | −0.72% | 8.92 M |
| 29 sep 2026 | 18.20 | 18.31 | 17.73 | 17.98 | −0.77% | 807,002.558 |
| 28 sep 2026 | 17.97 | 18.45 | 17.80 | 18.12 | −4.73% | 836,997.66 |
| 25 sep 2026 | 18.68 | 19.05 | 18.43 | 19.02 | +1.93% | 734,134.628 |
| 24 sep 2026 | 18.55 | 18.69 | 18.16 | 18.66 | −0.85% | 820,767.212 |
| 23 sep 2026 | 19.50 | 19.51 | 18.62 | 18.82 | −6.32% | 767,058.168 |
| 22 sep 2026 | 18.85 | 20.27 | 18.70 | 20.09 | +6.41% | 924,099.987 |
| 21 sep 2026 | 19.00 | 19.04 | 18.51 | 18.88 | −0.63% | 801,280.91 |
| 18 sep 2026 | 18.79 | 19.01 | 18.32 | 19.00 | +2.21% | 3.13 M |
| 17 sep 2026 | 18.84 | 18.87 | 18.46 | 18.59 | +2.26% | 1.32 M |
| 16 sep 2026 | 18.99 | 19.00 | 17.71 | 18.18 | −2.10% | 1.03 M |
| 15 sep 2026 | 18.58 | 18.82 | 18.14 | 18.57 | −0.16% | 772,014.142 |
| 14 sep 2026 | 18.73 | 18.90 | 18.24 | 18.60 | −4.76% | 1.1 M |
| 11 sep 2026 | 20.00 | 20.03 | 19.21 | 19.53 | −0.10% | 1.41 M |
| 10 sep 2026 | 19.70 | 19.89 | 19.38 | 19.55 | −3.50% | 909,906.543 |
| 9 sep 2026 | 20.25 | 20.93 | 20.00 | 20.26 | −0.05% | 852,291.898 |
| 8 sep 2026 | 20.01 | 20.48 | 19.94 | 20.27 | +1.00% | 734,996.831 |
| 4 sep 2026 | 19.97 | 20.31 | 19.81 | 20.07 | −2.29% | 665,550.998 |
| 3 sep 2026 | 20.89 | 20.90 | 20.17 | 20.54 | +2.09% | 871,710.696 |
| 2 sep 2026 | 19.60 | 20.37 | 19.55 | 20.12 | +5.07% | 1.13 M |
| 1 sep 2026 | 19.35 | 20.06 | 19.05 | 19.15 | −5.01% | 998,201.987 |
| 31 ago 2026 | 20.39 | 20.43 | 19.91 | 20.16 | −1.27% | 1.05 M |
| 28 ago 2026 | 21.68 | 21.93 | 20.27 | 20.42 | −5.72% | 953,540.594 |
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.