XNYS
Datos históricos de Sunshine Silver Mining & Refining Company
Sunshine Silver Mining & Refining Company · SSMR
$15.15
▲ +0.26 (+1.75%)
Última operación · 11/10/2026, 21:47:24 UTC
- Variación en el periodo
- −13.18%
- Máximo
- US$19.61
- 25 de agosto de 2026
- Mínimo
- US$12.51
- 10 de julio de 2026
- Volumen medio diario
- 0.35 M
Del 4 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.96 | 15.33 | 14.87 | 14.89 | +1.78% | 235,300.051 |
| 8 oct 2026 | 14.83 | 15.16 | 14.09 | 14.63 | −1.75% | 300,474.542 |
| 7 oct 2026 | 15.00 | 15.05 | 14.60 | 14.89 | −4.12% | 212,577.519 |
| 6 oct 2026 | 15.40 | 15.69 | 15.24 | 15.53 | +1.97% | 201,736.377 |
| 5 oct 2026 | 15.34 | 15.58 | 15.07 | 15.23 | −0.98% | 243,867.428 |
| 2 oct 2026 | 15.30 | 15.80 | 15.16 | 15.38 | +2.74% | 253,108.112 |
| 1 oct 2026 | 14.72 | 15.39 | 14.57 | 14.97 | +1.70% | 265,206.469 |
| 30 sep 2026 | 15.24 | 15.24 | 14.71 | 14.72 | −1.27% | 447,895.664 |
| 29 sep 2026 | 14.99 | 15.06 | 14.62 | 14.91 | +0.13% | 251,990.565 |
| 28 sep 2026 | 14.74 | 15.20 | 14.51 | 14.89 | −3.00% | 284,685.136 |
| 25 sep 2026 | 15.17 | 15.72 | 15.01 | 15.35 | +0.26% | 238,525.001 |
| 24 sep 2026 | 15.51 | 15.63 | 14.98 | 15.31 | −2.67% | 382,145.943 |
| 23 sep 2026 | 16.57 | 16.57 | 15.18 | 15.73 | −7.42% | 538,181.258 |
| 22 sep 2026 | 16.45 | 17.15 | 16.00 | 16.99 | +5.20% | 552,979.269 |
| 21 sep 2026 | 17.24 | 17.28 | 15.66 | 16.15 | −6.00% | 728,206.854 |
| 18 sep 2026 | 16.54 | 17.51 | 16.22 | 17.18 | +4.50% | 5.61 M |
| 17 sep 2026 | 16.33 | 17.10 | 16.19 | 16.44 | +4.51% | 735,512.516 |
| 16 sep 2026 | 16.40 | 17.13 | 15.41 | 15.73 | −2.05% | 624,364.295 |
| 15 sep 2026 | 16.65 | 17.33 | 15.89 | 16.06 | −3.37% | 446,755.737 |
| 14 sep 2026 | 16.45 | 17.17 | 16.26 | 16.62 | −1.77% | 579,605.373 |
| 11 sep 2026 | 17.28 | 17.88 | 16.75 | 16.92 | +0.53% | 379,947.475 |
| 10 sep 2026 | 17.40 | 17.70 | 16.60 | 16.83 | −5.87% | 338,363.949 |
| 9 sep 2026 | 18.03 | 18.36 | 17.65 | 17.88 | +1.25% | 314,149.619 |
| 8 sep 2026 | 17.68 | 18.44 | 17.57 | 17.66 | +1.20% | 296,648.59 |
| 4 sep 2026 | 17.43 | 17.81 | 17.26 | 17.45 | −2.24% | 208,922.014 |
| 3 sep 2026 | 18.26 | 18.61 | 17.55 | 17.85 | +0.17% | 290,515.252 |
| 2 sep 2026 | 17.12 | 18.21 | 17.00 | 17.82 | +6.13% | 302,732.305 |
| 1 sep 2026 | 17.11 | 17.55 | 16.48 | 16.79 | −4.22% | 208,958.643 |
| 31 ago 2026 | 18.23 | 18.54 | 17.22 | 17.53 | −3.42% | 279,493.249 |
| 28 ago 2026 | 19.06 | 19.56 | 17.95 | 18.15 | −3.51% | 234,669.638 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.