|
 Pan American Silv - [Ticker: PAAS] |     | | Last Trade | 13.24 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.02 (+1.00%) | Open | 13.40 | | High | 13.56 | Low | 13.16 | | Volume | 1,658,999 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 16.37 x 1,100 - 16.38 x 2,400 | | Former Close | 13.26 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PAAS quotes from 2000-01-01 to 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,803,800 | 16.66 | 18.01 | 16.66 | 18.00 | 00:00:00 | | 2005-09-27 | 773,600 | 17.81 | 17.86 | 17.42 | 17.59 | 00:00:00 | | 2005-09-28 | 699,800 | 17.54 | 18.00 | 17.45 | 17.76 | 00:00:00 | | 2005-09-29 | 1,101,000 | 18.00 | 18.39 | 17.80 | 18.16 | 00:00:00 | | 2005-09-30 | 671,100 | 18.27 | 18.30 | 17.66 | 17.66 | 00:00:00 | | 2005-10-03 | 663,600 | 17.59 | 18.00 | 17.27 | 17.77 | 00:00:00 | | 2005-10-04 | 607,500 | 17.86 | 17.95 | 17.24 | 17.24 | 00:00:00 | | 2005-10-05 | 762,800 | 17.43 | 17.46 | 16.71 | 16.76 | 00:00:00 | | 2005-10-06 | 939,700 | 16.97 | 17.60 | 16.85 | 17.16 | 00:00:00 | | 2005-10-07 | 1,184,200 | 17.20 | 18.06 | 17.20 | 17.97 | 00:00:00 | | 2005-10-10 | 790,600 | 17.95 | 18.28 | 17.55 | 17.77 | 00:00:00 | | 2005-10-11 | 1,129,500 | 17.93 | 18.47 | 17.56 | 17.67 | 00:00:00 | | 2005-10-12 | 1,173,300 | 17.56 | 17.97 | 16.90 | 16.98 | 00:00:00 | | 2005-10-13 | 1,169,800 | 16.82 | 16.94 | 16.10 | 16.44 | 00:00:00 | | 2005-10-14 | 737,100 | 16.40 | 16.84 | 16.12 | 16.71 | 00:00:00 | | 2005-10-17 | 497,400 | 17.12 | 17.15 | 16.75 | 16.86 | 00:00:00 | | 2005-10-18 | 584,100 | 16.89 | 16.89 | 16.28 | 16.33 | 00:00:00 | | 2005-10-19 | 945,500 | 15.95 | 16.19 | 15.58 | 15.96 | 00:00:00 | | 2005-10-20 | 1,048,700 | 15.99 | 16.15 | 15.21 | 15.42 | 00:00:00 | | 2005-10-21 | 672,900 | 15.64 | 16.00 | 15.25 | 15.85 | 00:00:00 | | 2005-10-24 | 490,600 | 15.84 | 16.20 | 15.78 | 16.02 | 00:00:00 | | 2005-10-25 | 801,700 | 16.35 | 17.04 | 16.27 | 16.49 | 00:00:00 | | 2005-10-26 | 619,200 | 16.70 | 17.00 | 16.05 | 16.10 | 00:00:00 | | 2005-10-27 | 701,300 | 16.36 | 16.66 | 15.79 | 15.87 | 00:00:00 | | 2005-10-28 | 396,500 | 15.73 | 16.14 | 15.70 | 16.01 | 00:00:00 | | 2005-10-31 | 587,600 | 16.09 | 16.29 | 15.62 | 15.89 | 00:00:00 | | 2005-11-01 | 431,300 | 15.70 | 16.15 | 15.61 | 15.94 | 00:00:00 | | 2005-11-02 | 535,200 | 16.39 | 16.59 | 16.02 | 16.55 | 00:00:00 | | 2005-11-03 | 627,000 | 16.59 | 16.95 | 16.30 | 16.39 | 00:00:00 | | 2005-11-04 | 660,400 | 16.57 | 16.65 | 16.09 | 16.27 | 00:00:00 | | 2005-11-07 | 803,000 | 16.17 | 16.24 | 15.74 | 15.76 | 00:00:00 | | 2005-11-08 | 691,600 | 15.81 | 16.27 | 15.81 | 15.96 | 00:00:00 | | 2005-11-09 | 803,400 | 16.10 | 16.80 | 16.06 | 16.74 | 00:00:00 | | 2005-11-10 | 639,200 | 16.82 | 17.20 | 16.41 | 16.55 | 00:00:00 | | 2005-11-11 | 374,100 | 16.76 | 17.13 | 16.48 | 17.12 | 00:00:00 | | 2005-11-14 | 438,100 | 17.07 | 17.19 | 16.71 | 16.80 | 00:00:00 | | 2005-11-15 | 449,800 | 16.84 | 17.10 | 16.61 | 16.70 | 00:00:00 | | 2005-11-16 | 1,080,500 | 16.95 | 17.83 | 16.95 | 17.81 | 00:00:00 | | 2005-11-17 | 898,800 | 18.18 | 18.18 | 17.80 | 17.89 | 00:00:00 | | 2005-11-18 | 955,800 | 17.98 | 18.20 | 17.62 | 18.14 | 00:00:00 | | 2005-11-21 | 1,707,100 | 18.64 | 19.27 | 18.47 | 19.22 | 00:00:00 | | 2005-11-22 | 1,169,900 | 19.47 | 19.50 | 18.60 | 19.03 | 00:00:00 | | 2005-11-23 | 820,600 | 18.92 | 18.99 | 18.56 | 18.81 | 00:00:00 | | 2005-11-25 | 379,300 | 19.14 | 19.50 | 18.94 | 19.29 | 00:00:00 | | 2005-11-28 | 1,566,400 | 19.45 | 19.97 | 19.15 | 19.78 | 00:00:00 | | 2005-11-29 | 1,026,200 | 19.66 | 19.80 | 19.37 | 19.59 | 00:00:00 | | 2005-11-30 | 1,105,900 | 19.31 | 19.40 | 18.88 | 18.99 | 00:00:00 | | 2005-12-01 | 1,290,000 | 19.11 | 19.92 | 19.03 | 19.86 | 00:00:00 | | 2005-12-02 | 1,218,600 | 19.84 | 19.88 | 19.06 | 19.33 | 00:00:00 | | 2005-12-05 | 1,102,500 | 19.71 | 19.75 | 19.21 | 19.35 | 00:00:00 | | 2005-12-06 | 1,974,500 | 19.29 | 20.00 | 19.13 | 19.85 | 00:00:00 | | 2005-12-07 | 1,568,400 | 20.25 | 20.54 | 19.82 | 20.35 | 00:00:00 | | 2005-12-08 | 1,077,500 | 20.42 | 20.63 | 20.02 | 20.17 | 00:00:00 | | 2005-12-09 | 1,411,100 | 20.21 | 20.65 | 19.62 | 19.74 | 00:00:00 | | 2005-12-12 | 2,917,800 | 20.10 | 20.75 | 18.95 | 18.99 | 00:00:00 | | 2005-12-13 | 1,952,300 | 18.88 | 19.20 | 18.50 | 18.68 | 00:00:00 | | 2005-12-14 | 1,673,800 | 18.55 | 18.85 | 18.05 | 18.15 | 00:00:00 | | 2005-12-15 | 1,437,400 | 18.45 | 18.60 | 18.13 | 18.31 | 00:00:00 | | 2005-12-16 | 750,600 | 18.45 | 18.69 | 18.25 | 18.40 | 00:00:00 | | 2005-12-19 | 1,008,200 | 18.53 | 18.82 | 18.01 | 18.04 | 00:00:00 | | 2005-12-20 | 1,338,300 | 18.02 | 18.20 | 17.48 | 17.60 | 00:00:00 | | 2005-12-21 | 1,154,300 | 17.57 | 18.30 | 17.49 | 18.24 | 00:00:00 | | 2005-12-22 | 1,770,800 | 18.30 | 19.04 | 18.30 | 19.04 | 00:00:00 | | 2005-12-23 | 821,000 | 18.88 | 19.17 | 18.60 | 18.60 | 00:00:00 | | 2005-12-27 | 728,200 | 18.80 | 19.22 | 18.65 | 18.69 | 00:00:00 | | 2005-12-28 | 672,600 | 18.98 | 19.13 | 18.72 | 19.09 | 00:00:00 | | 2005-12-29 | 567,100 | 19.16 | 19.26 | 18.72 | 19.12 | 00:00:00 | | 2005-12-30 | 517,600 | 19.11 | 19.18 | 18.74 | 18.83 | 00:00:00 | | 2006-01-03 | 1,566,900 | 19.17 | 20.07 | 19.13 | 19.95 | 00:00:00 | | 2006-01-04 | 945,300 | 19.78 | 19.99 | 19.55 | 19.90 | 00:00:00 | | 2006-01-05 | 895,500 | 19.32 | 19.62 | 19.08 | 19.37 | 00:00:00 | | 2006-01-06 | 1,348,600 | 19.55 | 20.30 | 19.55 | 20.04 | 00:00:00 | | 2006-01-09 | 1,491,200 | 19.92 | 20.46 | 19.80 | 19.95 | 00:00:00 | | 2006-01-10 | 1,106,500 | 19.75 | 20.10 | 19.43 | 19.73 | 00:00:00 | | 2006-01-11 | 692,500 | 19.64 | 20.18 | 19.64 | 19.79 | 00:00:00 | | 2006-01-12 | 725,000 | 19.55 | 19.81 | 19.43 | 19.65 | 00:00:00 | | 2006-01-13 | 1,558,200 | 19.56 | 20.23 | 19.52 | 19.88 | 00:00:00 | | 2006-01-17 | 1,427,400 | 19.85 | 20.30 | 19.70 | 20.03 | 00:00:00 | | 2006-01-18 | 1,376,300 | 19.64 | 19.81 | 18.91 | 19.06 | 00:00:00 | | 2006-01-19 | 969,400 | 19.39 | 19.81 | 19.36 | 19.58 | 00:00:00 | | 2006-01-20 | 1,379,300 | 19.98 | 20.06 | 19.07 | 19.14 | 00:00:00 | | 2006-01-23 | 1,098,200 | 19.25 | 19.28 | 18.69 | 19.09 | 00:00:00 | | 2006-01-24 | 1,693,000 | 18.82 | 19.12 | 18.42 | 18.74 | 00:00:00 | | 2006-01-25 | 2,606,600 | 19.44 | 20.10 | 19.38 | 19.97 | 00:00:00 | | 2006-01-26 | 3,573,300 | 20.44 | 21.91 | 20.10 | 21.85 | 00:00:00 | | 2006-01-27 | 3,341,200 | 22.20 | 22.95 | 22.04 | 22.15 | 00:00:00 | | 2006-01-30 | 1,542,100 | 22.32 | 22.77 | 22.06 | 22.59 | 00:00:00 | | 2006-01-31 | 5,755,900 | 23.99 | 24.54 | 23.70 | 24.19 | 00:00:00 | | 2006-02-01 | 2,439,600 | 24.15 | 24.24 | 23.32 | 24.00 | 00:00:00 | | 2006-02-02 | 3,400,100 | 24.33 | 25.48 | 24.12 | 25.10 | 00:00:00 | | 2006-02-03 | 2,008,500 | 25.00 | 25.05 | 23.77 | 24.03 | 00:00:00 | | 2006-02-06 | 1,474,900 | 24.25 | 25.15 | 24.20 | 24.91 | 00:00:00 | | 2006-02-07 | 2,406,400 | 24.25 | 24.25 | 22.70 | 22.86 | 00:00:00 | | 2006-02-08 | 1,919,600 | 22.82 | 23.25 | 22.11 | 22.80 | 00:00:00 | | 2006-02-09 | 1,340,100 | 23.60 | 23.72 | 22.95 | 22.95 | 00:00:00 | | 2006-02-10 | 1,553,300 | 22.94 | 23.00 | 21.74 | 22.49 | 00:00:00 | | 2006-02-13 | 1,818,100 | 22.04 | 22.40 | 21.30 | 21.53 | 00:00:00 | | 2006-02-14 | 1,504,600 | 21.64 | 22.39 | 21.30 | 22.14 | 00:00:00 | | 2006-02-15 | 1,401,400 | 22.09 | 22.41 | 21.42 | 21.64 | 00:00:00 | | 2006-02-16 | 1,470,600 | 21.60 | 22.71 | 21.43 | 22.34 | 00:00:00 | | 2006-02-17 | 1,285,200 | 22.70 | 23.34 | 22.40 | 22.83 | 00:00:00 | | 2006-02-21 | 1,892,700 | 23.25 | 24.07 | 22.96 | 24.02 | 00:00:00 | | 2006-02-22 | 1,408,000 | 23.50 | 24.15 | 23.35 | 23.72 | 00:00:00 | | 2006-02-23 | 1,053,500 | 23.58 | 23.70 | 22.75 | 22.94 | 00:00:00 | | 2006-02-24 | 999,200 | 23.59 | 23.61 | 23.02 | 23.39 | 00:00:00 | | 2006-02-27 | 1,032,300 | 22.94 | 23.29 | 22.41 | 22.63 | 00:00:00 | | 2006-02-28 | 1,129,500 | 22.73 | 22.99 | 21.85 | 22.15 | 00:00:00 | | 2006-03-01 | 1,006,900 | 22.33 | 23.07 | 22.21 | 22.45 | 00:00:00 | | 2006-03-02 | 2,840,300 | 22.73 | 24.97 | 22.62 | 24.94 | 00:00:00 | | 2006-03-03 | 2,347,900 | 24.77 | 25.57 | 24.46 | 24.99 | 00:00:00 | | 2006-03-06 | 2,382,700 | 25.09 | 25.24 | 23.57 | 23.85 | 00:00:00 | | 2006-03-07 | 1,494,400 | 24.08 | 24.08 | 22.85 | 23.79 | 00:00:00 | | 2006-03-08 | 2,353,300 | 23.01 | 23.25 | 22.03 | 22.36 | 00:00:00 | | 2006-03-09 | 1,344,100 | 22.62 | 23.15 | 22.15 | 22.24 | 00:00:00 | | 2006-03-10 | 1,337,900 | 21.82 | 23.08 | 21.58 | 22.90 | 00:00:00 | | 2006-03-13 | 874,300 | 23.24 | 23.40 | 22.55 | 22.87 | 00:00:00 | | 2006-03-14 | 788,300 | 22.82 | 23.50 | 22.66 | 23.14 | 00:00:00 | | 2006-03-15 | 1,842,100 | 23.95 | 24.10 | 23.30 | 23.73 | 00:00:00 | | 2006-03-16 | 1,162,200 | 23.71 | 24.18 | 23.31 | 23.72 | 00:00:00 | | 2006-03-17 | 839,800 | 23.83 | 24.30 | 23.64 | 23.93 | 00:00:00 | | 2006-03-20 | 700,300 | 23.61 | 24.26 | 23.43 | 23.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
