Coeur Mining Inc (CDE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
5.979.519 |
-2,04%
|
6,275
|
5,70
|
6,00
|
5,77
|
| 18/12/2024 |
0 |
-6,80%
|
6,275
|
5,78
|
6,32
|
5,89
|
| 17/12/2024 |
3.566.779 |
0,16%
|
6,16
|
6,145
|
6,37
|
6,32
|
| 16/12/2024 |
3.243.105 |
-3,81%
|
6,77
|
6,29
|
6,55
|
6,31
|
| 13/12/2024 |
6.045.208 |
-4,79%
|
6,98
|
6,51
|
6,7995
|
6,56
|
| 12/12/2024 |
5.322.418 |
-6,64%
|
7,12
|
6,86
|
7,13
|
6,89
|
| 11/12/2024 |
7.764.074 |
5,58%
|
7,12
|
7,06
|
7,38
|
7,38
|
| 10/12/2024 |
6.366.291 |
-1,69%
|
7,185
|
6,9506
|
7,301
|
6,99
|
| 09/12/2024 |
8.955.816 |
6,92%
|
6,79
|
6,97
|
7,435
|
7,11
|
| 06/12/2024 |
5.424.754 |
-2,21%
|
6,64
|
6,48
|
6,83
|
6,65
|
| 05/12/2024 |
5.343.161 |
1,80%
|
6,71
|
6,54
|
6,80
|
6,80
|
| 04/12/2024 |
5.215.621 |
-0,60%
|
6,71
|
6,65
|
6,92
|
6,68
|
| 03/12/2024 |
8.013.570 |
8,56%
|
6,35
|
6,30
|
6,735
|
6,72
|
| 02/12/2024 |
4.279.251 |
-4,18%
|
6,3803
|
6,15
|
6,4199
|
6,19
|
| 29/11/2024 |
2.560.906 |
0,15%
|
6,64
|
6,45
|
6,655
|
6,46
|
| 28/11/2024 |
3.682.133 |
2,64%
|
6,5483
|
6,43
|
6,62
|
6,49
|
| 27/11/2024 |
3.641.961 |
1,72%
|
6,49
|
6,165
|
6,62
|
6,5483
|
| 26/11/2024 |
3.110.702 |
1,27%
|
6,25
|
6,17
|
6,41
|
6,38
|
| 25/11/2024 |
3.713.999 |
-4,11%
|
6,30
|
6,20
|
6,345
|
6,30
|
| 22/11/2024 |
4.111.607 |
-0,91%
|
6,61
|
6,4207
|
6,78
|
6,57
|
| 21/11/2024 |
3.758.582 |
1,53%
|
6,58
|
6,38
|
6,635
|
6,63
|
| 20/11/2024 |
4.029.720 |
-1,95%
|
6,62
|
6,38
|
6,67
|
6,53
|
| 19/11/2024 |
4.248.076 |
1,84%
|
6,30
|
6,30
|
6,68
|
6,66
|
| 18/11/2024 |
5.544.913 |
6,52%
|
6,4283
|
6,14
|
6,65
|
6,54
|
| 15/11/2024 |
6.168.665 |
-1,45%
|
6,01
|
5,99
|
6,409
|
6,14
|
| 14/11/2024 |
4.564.074 |
2,47%
|
6,47
|
5,99
|
6,52
|
6,23
|
| 13/11/2024 |
4.341.609 |
-4,40%
|
6,43
|
6,05
|
6,52
|
6,08
|
| 12/11/2024 |
6.124.968 |
-0,63%
|
6,32
|
6,09
|
6,44
|
6,36
|
| 11/11/2024 |
6.823.424 |
-2,88%
|
6,21
|
6,09
|
6,44
|
6,40
|
| 08/11/2024 |
5.643.160 |
0,00%
|
6,38
|
6,1204
|
6,635
|
6,59
|
| 07/11/2024 |
9.647.838 |
11,51%
|
5,58
|
5,49
|
6,635
|
6,59
|
| 06/11/2024 |
6.846.520 |
-2,64%
|
6,11
|
5,461
|
6,19
|
5,91
|
| 05/11/2024 |
4.064.669 |
%
|
6,11
|
6,0407
|
6,19
|
6,07
|
| 04/11/2024 |
4.022.226 |
%
|
6,16
|
5,965
|
6,24
|
6,02
|
| 01/11/2024 |
5.189.710 |
%
|
6,64
|
6,12
|
6,57
|
6,15
|
| 31/10/2024 |
5.689.409 |
%
|
6,64
|
6,30
|
6,665
|
6,44
|
| 30/10/2024 |
4.794.663 |
%
|
6,86
|
6,66
|
6,88
|
6,82
|
| 29/10/2024 |
3.560.033 |
%
|
6,86
|
6,7845
|
6,98
|
6,98
|
| 28/10/2024 |
3.785.226 |
%
|
7,10
|
6,72
|
6,90
|
6,74
|
| 25/10/2024 |
5.038.699 |
%
|
7,10
|
6,735
|
7,11
|
6,80
|
| 24/10/2024 |
4.910.537 |
%
|
7,41
|
6,91
|
7,40
|
7,11
|
| 23/10/2024 |
4.786.870 |
%
|
7,25
|
7,07
|
7,32
|
7,30
|
| 22/10/2024 |
5.247.554 |
%
|
7,45
|
7,2508
|
7,46
|
7,40
|
| 21/10/2024 |
6.508.804 |
%
|
7,45
|
7,13
|
7,52
|
7,21
|
| 18/10/2024 |
6.930.649 |
%
|
6,665
|
6,61
|
7,14
|
7,06
|
| 17/10/2024 |
4.939.912 |
%
|
6,32
|
6,465
|
6,72
|
6,48
|
| 16/10/2024 |
4.996.723 |
%
|
6,32
|
6,535
|
6,7899
|
6,53
|
| 15/10/2024 |
3.776.465 |
%
|
6,32
|
6,2947
|
6,52
|
6,51
|
| 14/10/2024 |
3.782.363 |
%
|
6,32
|
6,28
|
6,4587
|
6,43
|
| 11/10/2024 |
4.706.806 |
%
|
6,46
|
6,35
|
6,575
|
6,39
|
| 10/10/2024 |
5.931.384 |
%
|
6,13
|
6,175
|
6,45
|
6,40
|
| 09/10/2024 |
3.932.874 |
%
|
6,13
|
6,03
|
6,21
|
6,21
|
| 08/10/2024 |
5.646.384 |
%
|
6,13
|
6,11
|
6,245
|
6,20
|
| 07/10/2024 |
4.868.700 |
%
|
6,28
|
6,06
|
6,31
|
6,19
|
| 04/10/2024 |
14.068.743 |
%
|
6,52
|
6,24
|
6,66
|
6,40
|
| 03/10/2024 |
1.841.002 |
%
|
6,91
|
6,89
|
7,09
|
7,08
|
| 02/10/2024 |
2.336.273 |
%
|
7,04
|
6,8113
|
7,24
|
7,03
|
| 01/10/2024 |
3.080.490 |
%
|
7,04
|
6,84
|
7,1701
|
6,90
|
| 30/09/2024 |
2.739.076 |
%
|
7,47
|
6,80
|
7,07
|
6,88
|
| 27/09/2024 |
3.243.893 |
%
|
7,47
|
7,11
|
7,535
|
7,13
|
| 26/09/2024 |
3.414.943 |
%
|
7,58
|
7,47
|
7,71
|
7,51
|
| 25/09/2024 |
4.067.798 |
%
|
7,44
|
7,33
|
7,72
|
7,43
|
| 24/09/2024 |
4.800.973 |
%
|
7,00
|
6,90
|
7,63
|
7,47
|
| 23/09/2024 |
2.689.410 |
%
|
7,00
|
6,81
|
7,14
|
6,83
|
| 20/09/2024 |
4.891.996 |
%
|
7,00
|
6,86
|
7,125
|
6,97
|
| 19/09/2024 |
3.753.182 |
%
|
7,00
|
6,82
|
7,25
|
6,91
|
| 18/09/2024 |
5.270.141 |
%
|
7,00
|
6,74
|
7,39
|
6,75
|
| 17/09/2024 |
4.064.433 |
%
|
6,97
|
6,86
|
7,16
|
6,97
|
| 16/09/2024 |
11.695.534 |
%
|
7,27
|
6,92
|
7,275
|
7,02
|
| 13/09/2024 |
8.788.266 |
%
|
7,09
|
7,00
|
7,305
|
7,28
|
| 12/09/2024 |
8.728.983 |
%
|
5,31
|
5,9401
|
6,99
|
6,85
|
| 11/09/2024 |
9.787.179 |
%
|
5,31
|
5,30
|
5,74
|
5,75
|
| 10/09/2024 |
1.349.079 |
%
|
5,32
|
5,215
|
5,36
|
5,35
|
| 09/09/2024 |
1.724.425 |
%
|
5,315
|
5,275
|
5,41
|
5,29
|
| 06/09/2024 |
10.952.528 |
%
|
5,475
|
5,20
|
5,49
|
5,28
|
| 05/09/2024 |
5.755.252 |
%
|
5,38
|
5,48
|
5,745
|
5,495
|
| 04/09/2024 |
2.693.381 |
%
|
5,38
|
5,30
|
5,51
|
5,38
|
| 03/09/2024 |
4.156.955 |
%
|
5,93
|
5,41
|
5,93
|
5,455
|
| 30/08/2024 |
1.770.278 |
%
|
6,18
|
6,05
|
6,25
|
6,14
|
| 29/08/2024 |
2.224.404 |
%
|
6,19
|
6,12
|
6,255
|
6,18
|
| 28/08/2024 |
5.475.161 |
%
|
6,19
|
5,985
|
6,24
|
6,08
|
| 27/08/2024 |
2.659.469 |
%
|
6,25
|
6,13
|
6,41
|
6,38
|
| 26/08/2024 |
5.363.141 |
%
|
6,43
|
6,255
|
6,48
|
6,34
|
| 23/08/2024 |
2.802.682 |
%
|
6,40
|
6,21
|
6,4999
|
6,36
|
| 22/08/2024 |
2.392.550 |
%
|
6,46
|
6,25
|
6,49
|
6,31
|
| 21/08/2024 |
3.041.865 |
%
|
6,47
|
6,315
|
6,63
|
6,58
|
| 20/08/2024 |
2.786.347 |
%
|
6,47
|
6,265
|
6,54
|
6,40
|
| 19/08/2024 |
3.327.231 |
%
|
6,07
|
6,02
|
6,33
|
6,30
|
| 16/08/2024 |
4.512.633 |
%
|
6,02
|
5,915
|
6,13
|
6,08
|
| 15/08/2024 |
9.260.727 |
%
|
5,72
|
5,56
|
5,94
|
5,90
|
| 14/08/2024 |
12.182.059 |
%
|
5,725
|
5,46
|
5,76
|
5,52
|
| 13/08/2024 |
4.834.836 |
%
|
5,51
|
5,5008
|
5,81
|
5,78
|
| 12/08/2024 |
2.565.241 |
%
|
5,495
|
5,295
|
5,60
|
5,55
|
| 09/08/2024 |
2.140.119 |
%
|
5,495
|
5,30
|
5,579
|
5,44
|
| 08/08/2024 |
3.451.790 |
%
|
5,53
|
5,2225
|
5,53
|
5,38
|
| 07/08/2024 |
2.089.868 |
%
|
5,53
|
5,113
|
5,53
|
5,12
|
| 06/08/2024 |
2.682.348 |
%
|
5,17
|
5,11
|
5,51
|
5,38
|
| 05/08/2024 |
4.222.704 |
%
|
4,60
|
4,57
|
5,305
|
5,2787
|
| 02/08/2024 |
5.239.790 |
%
|
6,00
|
5,455
|
6,06
|
5,50
|
| 01/08/2024 |
6.159.313 |
%
|
6,34
|
5,91
|
6,52
|
6,00
|
