XNAS
Datos históricos de SSR Mining Inc.
SSR Mining Inc. · SSRM
$35.16
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 18:50:20 UTC
- Variación en el periodo
- +58.24%
- Máximo
- US$39.44
- 3 de septiembre de 2026
- Mínimo
- US$18.19
- 5 de noviembre de 2025
- Volumen medio diario
- 3.25 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 | 34.56 | 35.75 | 34.38 | 35.51 | +5.62% | 2.1 M |
| 8 oct 2026 | 32.53 | 33.87 | 32.53 | 33.62 | +2.66% | 1.89 M |
| 7 oct 2026 | 32.80 | 33.25 | 32.40 | 32.75 | −4.46% | 2.17 M |
| 6 oct 2026 | 34.18 | 34.74 | 33.32 | 34.28 | +1.09% | 2.38 M |
| 5 oct 2026 | 33.47 | 34.14 | 32.89 | 33.91 | +1.92% | 2.09 M |
| 2 oct 2026 | 34.00 | 34.21 | 33.09 | 33.27 | −0.45% | 2.08 M |
| 1 oct 2026 | 33.30 | 34.02 | 32.85 | 33.42 | +0.30% | 2.37 M |
| 30 sep 2026 | 34.43 | 34.44 | 33.15 | 33.32 | −1.83% | 2.23 M |
| 29 sep 2026 | 33.99 | 34.37 | 33.48 | 33.94 | +0.30% | 1.7 M |
| 28 sep 2026 | 33.64 | 34.60 | 33.45 | 33.84 | −5.16% | 2.09 M |
| 25 sep 2026 | 35.79 | 35.88 | 34.75 | 35.68 | −0.39% | 1.75 M |
| 24 sep 2026 | 35.70 | 35.93 | 34.84 | 35.82 | −1.32% | 1.92 M |
| 23 sep 2026 | 37.10 | 37.32 | 36.16 | 36.30 | −5.22% | 3.2 M |
| 22 sep 2026 | 36.52 | 38.67 | 36.24 | 38.30 | +4.62% | 3.12 M |
| 21 sep 2026 | 36.66 | 36.66 | 35.82 | 36.61 | +0.77% | 2.48 M |
| 18 sep 2026 | 36.42 | 36.45 | 35.75 | 36.33 | +0.51% | 4.77 M |
| 17 sep 2026 | 36.82 | 36.94 | 35.89 | 36.15 | +2.63% | 1.62 M |
| 16 sep 2026 | 35.83 | 36.18 | 34.51 | 35.22 | −0.06% | 3.15 M |
| 15 sep 2026 | 35.11 | 35.30 | 34.15 | 35.24 | +1.24% | 1.58 M |
| 14 sep 2026 | 34.91 | 35.31 | 34.36 | 34.81 | −3.95% | 2.59 M |
| 11 sep 2026 | 36.80 | 37.42 | 35.96 | 36.24 | +0.08% | 1.62 M |
| 10 sep 2026 | 36.04 | 36.73 | 35.75 | 36.21 | −3.70% | 1.75 M |
| 9 sep 2026 | 37.69 | 38.25 | 36.87 | 37.60 | +1.79% | 1.78 M |
| 8 sep 2026 | 37.04 | 37.41 | 36.77 | 36.94 | −0.57% | 1.84 M |
| 4 sep 2026 | 37.66 | 38.33 | 37.15 | 37.15 | −4.47% | 2.53 M |
| 3 sep 2026 | 39.44 | 39.44 | 38.29 | 38.89 | +3.02% | 2.31 M |
| 2 sep 2026 | 36.97 | 37.91 | 36.86 | 37.75 | +5.36% | 2.17 M |
| 1 sep 2026 | 36.11 | 37.85 | 35.69 | 35.83 | −4.73% | 3.99 M |
| 31 ago 2026 | 37.17 | 37.68 | 36.54 | 37.61 | +0.86% | 2.88 M |
| 28 ago 2026 | 39.26 | 39.39 | 36.86 | 37.29 | −4.41% | 2.13 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.