Coeur Mining

CDE
🏛️ Alemania →
16.02
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 4.26 4.30 4.25 4.27 0.0M
2021-12-29 4.50 4.50 4.32 4.33 0.0M
2021-12-28 4.51 4.55 4.50 4.50 0.0M
2021-12-27 4.54 4.60 4.48 4.48 0.0M
2021-12-23 4.54 4.61 4.51 4.61 0.0M
2021-12-22 4.51 4.54 4.51 4.51 0.0M
2021-12-21 4.38 4.53 4.38 4.53 0.0M
2021-12-20 4.38 4.44 4.26 4.33 0.0M
2021-12-17 4.42 4.48 4.40 4.40 0.0M
2021-12-16 4.25 4.43 4.25 4.36 0.0M
2021-12-15 4.26 4.27 4.06 4.06 0.0M
2021-12-14 4.51 4.51 4.34 4.35 0.0M
2021-12-13 4.51 4.59 4.50 4.50 0.0M
2021-12-10 4.54 4.58 4.49 4.51 0.0M
2021-12-09 4.80 4.81 4.56 4.58 0.0M
2021-12-08 4.88 4.92 4.81 4.82 0.0M
2021-12-07 4.70 4.93 4.70 4.90 0.0M
2021-12-06 4.55 4.73 4.53 4.73 0.0M
2021-12-03 4.63 4.65 4.49 4.57 0.0M
2021-12-02 4.74 4.74 4.48 4.48 0.0M
2021-12-01 4.98 5.07 4.89 4.89 0.0M
2021-11-30 4.98 5.04 4.83 4.83 0.0M
2021-11-29 5.15 5.19 4.94 5.00 0.0M
2021-11-26 5.35 5.40 4.93 5.03 0.0M
2021-11-25 5.38 5.38 5.35 5.35 0.0M
2021-11-24 5.31 5.38 5.31 5.33 0.0M
2021-11-23 5.44 5.45 5.31 5.32 0.0M
2021-11-22 5.68 5.75 5.51 5.55 0.0M
2021-11-19 5.80 5.84 5.70 5.70 0.0M
2021-11-18 5.85 5.94 5.73 5.73 0.0M
2021-11-17 6.02 6.11 5.95 5.95 0.0M
2021-11-16 6.10 6.25 6.00 6.00 0.0M
2021-11-15 6.06 6.20 6.06 6.11 0.0M
2021-11-12 6.23 6.25 6.13 6.25 0.0M
2021-11-11 6.21 6.31 6.21 6.31 0.0M
2021-11-10 5.93 6.25 5.93 6.19 0.0M
2021-11-09 6.03 6.11 5.86 5.89 0.0M
2021-11-08 5.99 6.07 5.99 6.07 0.0M
2021-11-05 5.85 5.96 5.84 5.96 0.0M
2021-11-04 5.94 6.05 5.84 5.84 0.0M
2021-11-03 5.72 5.86 5.70 5.86 0.0M
2021-11-02 5.81 5.83 5.58 5.58 0.0M
2021-11-01 5.44 5.88 5.43 5.88 0.0M
2021-10-29 5.21 5.44 5.21 5.44 0.0M
2021-10-28 5.48 5.49 5.34 5.34 0.0M
2021-10-27 5.79 5.85 5.72 5.72 0.0M
2021-10-26 5.84 5.87 5.82 5.84 0.0M
2021-10-25 5.78 5.90 5.77 5.90 0.0M
2021-10-22 5.61 5.89 5.61 5.78 0.0M
2021-10-21 5.60 5.61 5.53 5.59 0.0M
2021-10-20 5.40 5.64 5.34 5.64 0.0M
2021-10-19 5.32 5.42 5.31 5.31 0.0M
2021-10-18 5.44 5.46 5.33 5.33 0.0M
2021-10-15 5.54 5.57 5.43 5.52 0.0M
2021-10-14 5.51 5.63 5.49 5.53 0.0M
2021-10-13 5.33 5.64 5.30 5.58 0.0M
2021-10-12 5.40 5.43 5.30 5.30 0.0M
2021-10-11 5.32 5.45 5.24 5.37 0.0M
2021-10-08 5.32 5.41 5.32 5.38 0.0M
2021-10-07 5.27 5.43 5.27 5.43 0.0M
2021-10-06 5.13 5.21 5.13 5.17 0.0M
2021-10-05 5.18 5.29 5.05 5.11 0.0M
2021-10-04 5.36 5.40 5.26 5.30 0.0M
2021-10-01 5.28 5.35 5.28 5.29 0.0M
2021-09-30 5.19 5.33 5.19 5.30 0.0M
2021-09-29 5.39 5.45 5.14 5.14 0.0M
2021-09-28 5.29 5.36 5.26 5.32 0.0M
2021-09-27 5.31 5.46 5.31 5.40 0.0M
2021-09-24 5.32 5.38 5.26 5.33 0.0M
2021-09-23 5.28 5.32 5.17 5.25 0.0M
2021-09-22 5.30 5.43 5.25 5.41 0.0M
2021-09-21 5.17 5.35 5.14 5.34 0.0M
2021-09-20 5.27 5.27 5.14 5.14 0.0M
2021-09-17 5.37 5.39 5.25 5.30 0.0M
2021-09-16 5.90 5.90 5.78 5.78 0.0M
2021-09-15 5.89 6.02 5.89 5.98 0.0M
2021-09-14 5.96 6.05 5.94 5.98 0.0M
2021-09-13 5.79 6.07 5.74 6.04 0.0M
2021-09-10 5.86 5.95 5.86 5.88 0.0M
2021-09-09 5.81 5.89 5.80 5.89 0.0M
2021-09-08 5.91 5.99 5.84 5.92 0.0M
2021-09-07 6.07 6.07 5.95 5.97 0.0M
2021-09-06 6.03 6.04 6.02 6.04 0.0M
2021-09-03 5.86 6.15 5.83 6.13 0.0M
2021-09-02 5.85 5.87 5.84 5.84 0.0M
2021-09-01 5.95 5.97 5.85 5.94 0.0M
2021-08-31 5.82 5.89 5.82 5.89 0.0M
2021-08-30 5.82 5.93 5.80 5.80 0.0M
2021-08-27 5.50 5.88 5.50 5.88 0.0M
2021-08-26 5.47 5.61 5.47 5.55 0.0M
2021-08-25 5.63 5.70 5.53 5.65 0.0M
2021-08-24 5.59 5.69 5.59 5.67 0.0M
2021-08-23 5.31 5.62 5.31 5.62 0.0M
2021-08-20 5.27 5.37 5.23 5.34 0.0M
2021-08-19 5.33 5.37 5.32 5.33 0.0M
2021-08-18 5.65 5.71 5.39 5.47 0.0M
2021-08-17 5.72 5.74 5.57 5.63 0.0M
2021-08-16 5.79 5.83 5.71 5.71 0.0M
2021-08-13 5.80 5.90 5.80 5.86 0.0M
2021-08-12 5.98 5.99 5.70 5.70 0.0M
2021-08-11 5.74 6.01 5.72 6.00 0.0M
2021-08-10 5.69 5.76 5.66 5.76 0.0M
2021-08-09 5.74 5.77 5.68 5.70 0.0M
2021-08-06 5.91 6.00 5.70 5.84 0.0M
2021-08-05 5.84 5.98 5.84 5.94 0.0M
2021-08-04 6.18 6.22 5.90 5.90 0.0M
2021-08-03 6.18 6.18 5.94 6.07 0.0M
2021-08-02 6.32 6.35 6.15 6.18 0.0M
2021-07-30 6.30 6.41 6.24 6.25 0.0M
2021-07-29 6.35 6.59 6.35 6.55 0.0M
2021-07-28 6.24 6.24 6.19 6.20 0.0M
2021-07-27 6.33 6.33 6.14 6.16 0.0M
2021-07-26 6.31 6.44 6.19 6.32 0.0M
2021-07-23 6.25 6.32 6.14 6.14 0.0M
2021-07-22 6.34 6.36 6.21 6.34 0.0M
2021-07-21 6.08 6.33 6.08 6.33 0.0M
2021-07-20 6.18 6.24 6.08 6.08 0.0M
2021-07-19 6.48 6.48 6.23 6.23 0.0M
2021-07-16 6.84 6.92 6.55 6.55 0.0M
2021-07-15 6.84 6.92 6.81 6.81 0.0M
2021-07-14 6.99 7.16 6.89 6.93 0.0M
2021-07-13 6.98 7.14 6.98 7.01 0.0M
2021-07-12 7.08 7.12 6.99 7.02 0.0M
2021-07-09 6.90 7.20 6.90 7.20 0.0M
2021-07-08 7.24 7.33 7.04 7.04 0.0M
2021-07-07 7.42 7.45 7.32 7.35 0.0M
2021-07-06 7.51 7.69 7.41 7.41 0.0M
2021-07-05 7.47 7.49 7.44 7.44 0.0M
2021-07-02 7.40 7.61 7.40 7.47 0.0M
2021-07-01 7.51 7.57 7.44 7.50 0.0M
2021-06-30 7.22 7.53 7.22 7.52 0.0M
2021-06-29 7.28 7.36 7.14 7.32 0.0M
2021-06-28 7.50 7.50 7.24 7.29 0.0M
2021-06-25 7.80 7.82 7.61 7.61 0.0M
2021-06-24 7.68 7.77 7.68 7.69 0.0M
2021-06-23 7.78 7.87 7.76 7.80 0.0M
2021-06-22 7.67 7.74 7.66 7.70 0.0M
2021-06-21 7.77 7.88 7.67 7.74 0.0M
2021-06-18 8.19 8.36 7.88 7.88 0.0M
2021-06-17 8.54 8.54 8.09 8.18 0.0M
2021-06-16 8.61 8.82 8.60 8.73 0.0M
2021-06-15 8.70 8.74 8.44 8.51 0.0M
2021-06-14 8.83 9.00 8.54 8.88 0.0M
2021-06-11 8.79 9.09 8.79 8.89 0.0M
2021-06-10 8.51 8.92 8.39 8.92 0.0M
2021-06-09 8.44 8.76 8.44 8.72 0.0M
2021-06-08 7.99 8.55 7.97 8.51 0.0M
2021-06-07 7.92 8.10 7.89 8.05 0.0M
2021-06-04 8.01 8.16 7.99 8.12 0.0M
2021-06-03 8.47 8.47 8.10 8.14 0.0M
2021-06-02 8.71 8.77 8.43 8.59 0.0M
2021-06-01 8.55 8.79 8.55 8.75 0.0M
2021-05-31 8.48 8.48 8.39 8.39 0.0M
2021-05-28 8.50 8.56 8.39 8.56 0.0M
2021-05-27 8.42 8.51 8.37 8.51 0.0M
2021-05-26 8.51 8.66 8.47 8.63 0.0M
2021-05-25 8.21 8.41 8.21 8.41 0.0M
2021-05-21 8.09 8.28 8.02 8.06 0.0M
2021-05-20 8.12 8.19 8.07 8.15 0.0M
2021-05-19 8.26 8.34 8.02 8.28 0.0M
2021-05-18 8.55 8.64 8.17 8.41 0.0M
2021-05-17 7.66 7.70 7.63 7.63 0.0M
2021-05-14 7.23 7.57 7.17 7.57 0.0M
2021-05-13 7.36 7.36 7.26 7.26 0.0M
2021-05-12 7.57 7.69 7.48 7.57 0.0M
2021-05-11 7.46 7.66 7.23 7.66 0.0M
2021-05-10 7.71 7.77 7.58 7.59 0.0M
2021-05-07 7.58 7.70 7.48 7.59 0.0M
2021-05-06 7.26 7.73 7.24 7.71 0.0M
2021-05-05 7.20 7.31 7.15 7.24 0.0M
2021-05-04 7.17 7.28 7.13 7.28 0.0M
2021-05-03 6.67 7.24 6.67 7.24 0.0M
2021-04-30 6.79 7.00 6.73 6.78 0.0M
2021-04-29 7.85 7.88 6.80 6.80 0.0M
2021-04-28 7.72 7.82 7.69 7.82 0.0M
2021-04-27 8.03 8.12 7.96 7.97 0.0M
2021-04-26 7.89 8.08 7.89 8.01 0.0M
2021-04-23 7.96 8.08 7.92 8.02 0.0M
2021-04-22 8.09 8.19 8.03 8.11 0.0M
2021-04-21 7.86 8.12 7.84 8.04 0.0M
2021-04-20 7.93 7.97 7.78 7.79 0.0M
2021-04-19 7.99 8.15 7.80 7.80 0.0M
2021-04-16 8.22 8.42 8.15 8.15 0.0M
2021-04-15 7.93 8.44 7.89 8.37 0.0M
2021-04-14 7.95 8.08 7.89 7.97 0.0M
2021-04-13 7.66 8.14 7.65 8.09 0.0M
2021-04-12 7.89 7.91 7.65 7.67 0.0M
2021-04-09 8.11 8.12 7.85 8.01 0.0M
2021-04-08 7.87 8.17 7.86 8.17 0.0M
2021-04-07 7.99 8.04 7.82 7.87 0.0M
2021-04-06 8.10 8.25 8.05 8.25 0.0M
2021-04-01 7.60 7.91 7.59 7.91 0.0M
2021-03-31 7.31 7.72 7.31 7.72 0.0M
2021-03-30 7.45 7.52 7.29 7.47 0.0M
2021-03-29 7.73 7.78 7.30 7.40 0.0M
2021-03-26 7.59 7.67 7.54 7.58 0.0M
2021-03-25 7.49 7.59 7.29 7.41 0.0M
2021-03-24 7.74 7.93 7.74 7.76 0.0M
2021-03-23 7.98 8.04 7.72 7.73 0.0M
2021-03-22 8.04 8.19 8.03 8.08 0.0M
2021-03-19 8.52 8.52 8.17 8.17 0.0M
2021-03-18 8.71 8.71 8.51 8.53 0.0M
2021-03-17 8.07 8.26 7.99 8.26 0.0M
2021-03-16 8.24 8.32 8.13 8.24 0.0M
2021-03-15 7.92 8.39 7.90 8.38 0.0M
2021-03-12 7.80 7.99 7.59 7.92 0.0M
2021-03-11 7.80 7.92 7.77 7.88 0.0M
2021-03-10 7.40 7.80 7.37 7.80 0.0M
2021-03-09 7.28 7.57 7.28 7.44 0.0M
2021-03-08 7.43 7.43 7.13 7.21 0.0M
2021-03-05 7.04 7.17 6.79 7.17 0.0M
2021-03-04 7.15 7.53 7.03 7.17 0.0M
2021-03-03 7.33 7.35 6.96 6.99 0.0M
2021-03-02 7.29 7.50 7.21 7.40 0.0M
2021-03-01 7.76 7.76 7.22 7.24 0.0M
2021-02-26 7.68 7.81 7.43 7.51 0.0M
2021-02-25 8.50 8.50 8.50 8.50 0.0M
2021-02-24 8.30 8.30 8.30 8.30 0.0M
2021-02-23 8.12 8.12 7.77 8.02 0.0M
2021-02-22 7.24 7.25 7.24 7.25 0.0M
2021-02-19 6.84 7.33 6.84 7.20 0.0M
2021-02-18 7.29 7.30 6.77 7.04 0.0M
2021-02-17 7.59 7.59 7.28 7.45 0.0M
2021-02-16 7.73 7.73 7.42 7.46 0.0M
2021-02-15 7.50 7.71 7.50 7.67 0.0M
2021-02-12 7.40 7.64 7.31 7.58 0.0M
2021-02-11 7.82 7.83 7.39 7.39 0.0M
2021-02-10 8.09 8.23 7.57 7.67 0.0M
2021-02-09 8.19 8.27 7.90 7.98 0.0M
2021-02-08 7.88 8.22 7.80 8.08 0.0M
2021-02-05 7.50 7.80 7.50 7.80 0.0M
2021-02-04 7.37 7.52 7.21 7.52 0.0M
2021-02-03 7.79 7.79 7.24 7.32 0.0M
2021-02-02 8.79 8.79 7.46 7.46 0.0M
2021-02-01 8.99 9.16 8.80 9.12 0.0M
2021-01-29 7.44 7.92 7.43 7.48 0.0M
2021-01-28 6.52 6.72 6.31 6.72 0.0M
2021-01-27 6.66 6.73 6.37 6.58 0.0M
2021-01-26 6.80 6.89 6.79 6.79 0.0M
2021-01-25 7.00 7.09 6.82 6.85 0.0M
2021-01-22 6.97 7.04 6.92 7.02 0.0M
2021-01-21 7.40 7.40 7.05 7.10 0.0M
2021-01-20 7.06 7.32 6.97 7.26 0.0M
2021-01-19 7.21 7.21 6.84 6.86 0.0M
2021-01-18 7.09 7.15 6.94 7.02 0.0M
2021-01-15 7.32 7.42 7.03 7.04 0.0M
2021-01-14 7.44 7.70 7.34 7.70 0.0M
2021-01-13 7.74 7.79 7.56 7.58 0.0M
2021-01-12 7.92 7.98 7.52 7.52 0.0M
2021-01-11 7.70 7.93 7.69 7.87 0.0M
2021-01-08 8.75 8.77 7.78 7.78 0.0M
2021-01-07 8.90 8.99 8.71 8.75 0.0M
2021-01-06 8.66 8.89 8.58 8.77 0.0M
2021-01-05 8.76 8.86 8.64 8.78 0.0M
2021-01-04 8.80 8.91 8.66 8.88 0.0M