Coeur Mining Inc (CDE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 13/05/2025 |
8.327.019 |
-0,26%
|
7,55
|
7,39
|
7,835
|
7,64
|
| 12/05/2025 |
11.542.798 |
-2,30%
|
7,42
|
7,39
|
7,695
|
7,66
|
| 09/05/2025 |
16.535.585 |
11,49%
|
6,31
|
6,20
|
7,8446
|
7,84
|
| 08/05/2025 |
17.128.358 |
21,64%
|
5,61
|
5,56
|
7,045
|
6,97
|
| 07/05/2025 |
10.878.021 |
-1,04%
|
5,595
|
5,51
|
5,82
|
5,73
|
| 06/05/2025 |
9.366.353 |
6,24%
|
5,47
|
5,27
|
5,7968
|
5,79
|
| 05/05/2025 |
8.449.172 |
2,64%
|
5,53
|
5,27
|
5,54
|
5,45
|
| 02/05/2025 |
7.750.754 |
-1,67%
|
5,43
|
5,2129
|
5,505
|
5,31
|
| 01/05/2025 |
7.682.856 |
-2,70%
|
5,36
|
5,32
|
5,54
|
5,40
|
| 30/04/2025 |
6.952.886 |
0,18%
|
5,68
|
5,32
|
5,71
|
5,55
|
| 29/04/2025 |
9.868.233 |
-2,98%
|
5,61
|
5,42
|
5,705
|
5,53
|
| 28/04/2025 |
7.414.334 |
0,53%
|
5,65
|
5,50
|
5,70
|
5,70
|
| 25/04/2025 |
6.284.732 |
-2,91%
|
6,01
|
5,57
|
6,02
|
5,67
|
| 24/04/2025 |
6.778.479 |
-0,34%
|
5,65
|
5,63
|
6,02
|
5,84
|
| 23/04/2025 |
8.371.119 |
1,91%
|
6,075
|
5,62
|
6,10
|
5,86
|
| 22/04/2025 |
9.860.657 |
-3,36%
|
5,98
|
5,72
|
6,425
|
5,75
|
| 21/04/2025 |
10.284.674 |
-1,33%
|
6,2609
|
5,83
|
6,425
|
5,95
|
| 17/04/2025 |
7.747.062 |
-3,83%
|
6,355
|
5,96
|
6,51
|
6,03
|
| 16/04/2025 |
10.539.242 |
2,79%
|
6,11
|
6,01
|
6,51
|
6,27
|
| 15/04/2025 |
8.659.537 |
0,49%
|
6,11
|
6,01
|
6,185
|
6,10
|
| 14/04/2025 |
8.107.136 |
2,53%
|
5,75
|
5,692
|
6,10
|
6,07
|
| 11/04/2025 |
11.232.903 |
8,30%
|
5,80
|
5,75
|
6,095
|
5,92
|
| 10/04/2025 |
14.653.827 |
-1,82%
|
5,52
|
5,34
|
5,76
|
5,49
|
| 09/04/2025 |
13.315.035 |
15,80%
|
5,08
|
5,055
|
5,675
|
5,58
|
| 08/04/2025 |
11.300.403 |
-5,24%
|
5,335
|
4,702
|
5,37
|
4,81
|
| 07/04/2025 |
12.509.682 |
4,12%
|
5,21
|
4,58
|
5,39
|
5,06
|
| 04/04/2025 |
12.095.250 |
-11,66%
|
5,18
|
4,745
|
5,34
|
4,86
|
| 03/04/2025 |
10.733.157 |
-4,61%
|
5,18
|
5,16
|
5,63
|
5,49
|
| 02/04/2025 |
12.299.791 |
3,05%
|
5,545
|
5,505
|
5,75
|
5,75
|
| 01/04/2025 |
12.732.336 |
-5,74%
|
5,88
|
5,49
|
5,90
|
5,58
|
| 31/03/2025 |
12.881.559 |
-2,79%
|
6,36
|
5,60
|
5,995
|
5,92
|
| 28/03/2025 |
12.442.317 |
-3,94%
|
6,38
|
6,04
|
6,5291
|
6,09
|
| 27/03/2025 |
12.172.605 |
3,18%
|
6,22
|
6,20
|
6,43
|
6,34
|
| 26/03/2025 |
8.743.649 |
-3,31%
|
6,40
|
6,10
|
6,385
|
6,14
|
| 25/03/2025 |
8.583.156 |
1,44%
|
6,26
|
6,31
|
6,65
|
6,35
|
| 24/03/2025 |
7.921.842 |
0,81%
|
6,26
|
6,11
|
6,31
|
6,26
|
| 21/03/2025 |
8.080.000 |
-3,27%
|
6,235
|
6,07
|
6,33
|
6,21
|
| 20/03/2025 |
10.842.384 |
-2,13%
|
6,38
|
6,315
|
6,55
|
6,42
|
| 19/03/2025 |
10.010.102 |
0,15%
|
6,53
|
6,33
|
6,69
|
6,56
|
| 18/03/2025 |
11.247.486 |
1,79%
|
6,80
|
6,55
|
6,84
|
6,55
|
| 17/03/2025 |
10.349.205 |
6,63%
|
6,10
|
6,09
|
6,4751
|
6,43
|
| 14/03/2025 |
8.836.397 |
1,52%
|
6,09
|
5,91
|
6,12
|
6,03
|
| 13/03/2025 |
14.310.498 |
4,03%
|
5,74
|
5,68
|
6,06
|
5,94
|
| 12/03/2025 |
10.409.696 |
4,39%
|
5,57
|
5,5625
|
5,81
|
5,71
|
| 11/03/2025 |
8.457.154 |
6,63%
|
5,25
|
5,26
|
5,53
|
5,47
|
| 10/03/2025 |
14.743.713 |
-8,08%
|
5,42
|
5,01
|
5,475
|
5,13
|
| 07/03/2025 |
13.512.130 |
1,27%
|
5,49
|
5,42
|
5,755
|
5,57
|
| 06/03/2025 |
8.420.172 |
-1,96%
|
5,53
|
5,41
|
5,73
|
5,50
|
| 05/03/2025 |
14.174.965 |
8,51%
|
5,18
|
5,125
|
5,63
|
5,61
|
| 04/03/2025 |
14.061.710 |
0,58%
|
5,25
|
4,89
|
5,34
|
5,17
|
| 03/03/2025 |
14.570.457 |
-0,19%
|
4,88
|
5,10
|
5,435
|
5,14
|
| 28/02/2025 |
18.685.038 |
2,39%
|
5,16
|
4,857
|
5,17
|
5,15
|
| 27/02/2025 |
15.101.298 |
-4,48%
|
5,16
|
4,99
|
5,215
|
5,02
|
| 26/02/2025 |
9.631.832 |
3,34%
|
5,06
|
5,045
|
5,36
|
5,26
|
| 25/02/2025 |
12.855.615 |
-4,68%
|
5,46
|
5,01
|
5,335
|
5,09
|
| 24/02/2025 |
7.818.924 |
-2,02%
|
6,00
|
5,25
|
5,44
|
5,34
|
| 21/02/2025 |
20.880.026 |
-10,66%
|
6,10
|
5,42
|
6,05
|
5,45
|
| 20/02/2025 |
16.415.000 |
-3,70%
|
6,12
|
5,97
|
6,3684
|
6,10
|
| 19/02/2025 |
11.540.529 |
-1,24%
|
6,42
|
6,20
|
6,4399
|
6,35
|
| 18/02/2025 |
12.398.781 |
-2,72%
|
7,23
|
6,42
|
6,80
|
6,43
|
| 17/02/2025 |
7.365.544 |
0,00%
|
7,23
|
6,55
|
7,32
|
6,61
|
| 14/02/2025 |
14.041.557 |
-8,45%
|
7,32
|
6,55
|
7,32
|
6,69
|
| 13/02/2025 |
14.145.056 |
-0,96%
|
6,98
|
7,12
|
7,315
|
7,22
|
| 12/02/2025 |
16.224.017 |
4,44%
|
6,88
|
6,97
|
7,495
|
7,29
|
| 11/02/2025 |
10.479.387 |
-0,71%
|
7,24
|
6,82
|
7,17
|
6,98
|
| 10/02/2025 |
15.922.258 |
1,59%
|
7,05
|
6,99
|
7,28
|
7,03
|
| 07/02/2025 |
11.456.708 |
-0,43%
|
7,05
|
6,88
|
7,21
|
6,92
|
| 06/02/2025 |
9.969.944 |
-1,98%
|
7,04
|
6,84
|
7,04
|
6,95
|
| 05/02/2025 |
10.553.817 |
2,46%
|
6,85
|
7,02
|
7,355
|
7,09
|
| 04/02/2025 |
11.507.796 |
2,07%
|
6,60
|
6,745
|
7,055
|
6,92
|
| 03/02/2025 |
11.634.722 |
2,73%
|
6,90
|
6,56
|
6,99
|
6,78
|
| 31/01/2025 |
8.338.489 |
-3,80%
|
6,66
|
6,51
|
6,93
|
6,60
|
| 30/01/2025 |
8.669.500 |
7,70%
|
6,27
|
6,56
|
6,94
|
6,85
|
| 29/01/2025 |
7.680.127 |
1,44%
|
6,11
|
6,22
|
6,48
|
6,36
|
| 28/01/2025 |
10.077.619 |
4,15%
|
6,11
|
5,99
|
6,35
|
6,27
|
| 27/01/2025 |
6.301.967 |
-4,90%
|
6,50
|
5,98
|
6,17
|
6,02
|
| 24/01/2025 |
5.273.871 |
1,12%
|
6,24
|
6,27
|
6,54
|
6,33
|
| 23/01/2025 |
6.446.135 |
-1,57%
|
6,24
|
6,1299
|
6,31
|
6,26
|
| 22/01/2025 |
6.056.269 |
-0,16%
|
6,47
|
6,255
|
6,54
|
6,36
|
| 21/01/2025 |
8.025.208 |
3,07%
|
6,15
|
6,20
|
6,51
|
6,37
|
| 20/01/2025 |
2.285.317 |
0,00%
|
6,15
|
6,03
|
6,295
|
6,18
|
| 17/01/2025 |
7.006.108 |
-0,16%
|
6,46
|
6,035
|
6,30
|
6,199
|
| 16/01/2025 |
4.963.035 |
-3,13%
|
6,59
|
6,18
|
6,515
|
6,19
|
| 15/01/2025 |
4.876.677 |
0,63%
|
5,99
|
6,28
|
6,59
|
6,39
|
| 14/01/2025 |
4.690.241 |
6,90%
|
5,99
|
5,98
|
6,37
|
6,35
|
| 13/01/2025 |
6.953.951 |
-4,96%
|
6,61
|
5,90
|
6,125
|
5,94
|
| 10/01/2025 |
5.765.587 |
-2,95%
|
6,16
|
6,21
|
6,6605
|
6,25
|
| 09/01/2025 |
6.852.032 |
4,41%
|
6,16
|
6,13
|
6,44
|
6,44
|
| 08/01/2025 |
6.651.179 |
5,06%
|
6,31
|
6,13
|
6,44
|
6,44
|
| 07/01/2025 |
8.087.660 |
0,33%
|
6,15
|
6,045
|
6,44
|
6,13
|
| 06/01/2025 |
6.576.530 |
0,99%
|
6,16
|
6,02
|
6,23
|
6,11
|
| 03/01/2025 |
6.120.663 |
-2,42%
|
5,86
|
6,02
|
6,24
|
6,05
|
| 02/01/2025 |
8.885.679 |
8,39%
|
5,60
|
5,86
|
6,241
|
6,20
|
| 31/12/2024 |
0 |
1,96%
|
5,60
|
5,60
|
5,75
|
5,72
|
| 30/12/2024 |
6.599.514 |
-2,77%
|
5,79
|
5,53
|
5,775
|
5,71
|
| 27/12/2024 |
4.865.396 |
-2,20%
|
5,86
|
5,68
|
5,83
|
5,77
|
| 26/12/2024 |
3.404.629 |
1,03%
|
5,86
|
5,795
|
5,94
|
5,90
|
| 24/12/2024 |
0 |
-0,17%
|
5,86
|
5,75
|
5,89
|
5,84
|
| 23/12/2024 |
6.018.386 |
-0,51%
|
5,82
|
5,68
|
5,90
|
5,85
|
| 20/12/2024 |
7.742.303 |
1,82%
|
5,77
|
5,71
|
6,01
|
5,88
|
