XNYS
Datos históricos de Pan American Silver Corp.
Pan American Silver Corp. · PAAS
$46.30
▲ +0.03 (+0.06%)
Última operación · 10/10/2026, 18:28:32 UTC
- Variación en el periodo
- +20.18%
- Máximo
- US$69.99
- 26 de enero de 2026
- Mínimo
- US$33.08
- 4 de noviembre de 2025
- Volumen medio diario
- 5.95 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 | 46.25 | 46.88 | 45.80 | 46.27 | +2.12% | 3.32 M |
| 8 oct 2026 | 44.01 | 45.32 | 43.94 | 45.31 | +2.16% | 3.03 M |
| 7 oct 2026 | 44.48 | 44.86 | 43.75 | 44.35 | −3.42% | 2.95 M |
| 6 oct 2026 | 45.52 | 46.21 | 44.84 | 45.92 | +1.32% | 2.25 M |
| 5 oct 2026 | 45.74 | 45.77 | 44.56 | 45.32 | −0.42% | 2.08 M |
| 2 oct 2026 | 45.72 | 46.02 | 44.78 | 45.51 | +1.18% | 3.09 M |
| 1 oct 2026 | 45.37 | 45.51 | 44.72 | 44.98 | −1.16% | 2.98 M |
| 30 sep 2026 | 46.51 | 46.52 | 45.42 | 45.51 | −1.37% | 3.23 M |
| 29 sep 2026 | 45.88 | 46.30 | 45.38 | 46.14 | +0.81% | 2.83 M |
| 28 sep 2026 | 45.57 | 46.52 | 45.04 | 45.77 | −4.73% | 3.65 M |
| 25 sep 2026 | 47.57 | 48.25 | 47.16 | 48.04 | +1.12% | 2.32 M |
| 24 sep 2026 | 47.50 | 47.60 | 46.61 | 47.51 | −1.25% | 3.21 M |
| 23 sep 2026 | 49.35 | 49.39 | 47.80 | 48.11 | −5.39% | 4.4 M |
| 22 sep 2026 | 48.67 | 51.24 | 48.56 | 50.85 | +4.31% | 3.28 M |
| 21 sep 2026 | 50.30 | 50.30 | 48.31 | 48.75 | −2.48% | 2.93 M |
| 18 sep 2026 | 50.18 | 50.38 | 49.06 | 49.99 | +0.75% | 4.26 M |
| 17 sep 2026 | 49.22 | 50.20 | 48.46 | 49.62 | +4.33% | 2.76 M |
| 16 sep 2026 | 49.21 | 49.28 | 46.74 | 47.56 | −1.78% | 3.2 M |
| 15 sep 2026 | 48.72 | 48.82 | 47.73 | 48.42 | −0.45% | 1.88 M |
| 14 sep 2026 | 48.74 | 49.15 | 47.92 | 48.64 | −3.38% | 3.37 M |
| 11 sep 2026 | 51.32 | 51.96 | 50.06 | 50.34 | −0.61% | 2.52 M |
| 10 sep 2026 | 50.93 | 51.60 | 50.47 | 50.65 | −4.25% | 3.47 M |
| 9 sep 2026 | 52.06 | 53.31 | 52.01 | 52.90 | +3.73% | 5.15 M |
| 8 sep 2026 | 51.50 | 52.13 | 50.98 | 51.00 | −0.66% | 3.2 M |
| 4 sep 2026 | 51.27 | 52.04 | 50.65 | 51.34 | −2.40% | 3.21 M |
| 3 sep 2026 | 53.26 | 53.26 | 51.56 | 52.60 | +2.06% | 4.48 M |
| 2 sep 2026 | 51.14 | 52.72 | 50.95 | 51.54 | +3.08% | 5.62 M |
| 1 sep 2026 | 50.00 | 52.05 | 49.72 | 50.00 | −3.70% | 4.43 M |
| 31 ago 2026 | 52.72 | 52.85 | 51.21 | 51.92 | −1.80% | 2.82 M |
| 28 ago 2026 | 55.65 | 56.00 | 52.11 | 52.87 | −3.68% | 7.23 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.