|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 871,000 | 34.40 | 35.20 | 33.80 | 33.94 | 00:00:00 | | 2008-02-15 | 732,400 | 33.95 | 34.81 | 33.52 | 33.85 | 00:00:00 | | 2008-02-19 | 1,257,400 | 34.99 | 36.40 | 34.85 | 36.27 | 00:00:00 | | 2008-02-20 | 1,529,900 | 36.00 | 36.81 | 35.55 | 36.79 | 00:00:00 | | 2008-02-21 | 1,752,600 | 37.07 | 38.45 | 36.79 | 36.82 | 00:00:00 | | 2008-02-22 | 1,170,400 | 37.25 | 37.27 | 35.54 | 36.49 | 00:00:00 | | 2008-02-25 | 1,447,600 | 36.91 | 38.15 | 36.00 | 38.09 | 00:00:00 | | 2008-02-26 | 1,890,300 | 38.21 | 39.80 | 37.69 | 39.19 | 00:00:00 | | 2008-02-27 | 2,759,700 | 40.08 | 41.19 | 39.80 | 40.99 | 00:00:00 | | 2008-02-28 | 1,815,500 | 41.13 | 41.72 | 40.59 | 41.00 | 00:00:00 | | 2008-02-29 | 1,737,600 | 40.66 | 40.70 | 39.32 | 40.00 | 00:00:00 | | 2008-03-03 | 1,652,700 | 41.06 | 41.74 | 40.45 | 41.54 | 00:00:00 | | 2008-03-04 | 3,239,900 | 42.08 | 42.34 | 38.20 | 39.24 | 00:00:00 | | 2008-03-05 | 2,414,200 | 39.93 | 41.24 | 39.26 | 41.15 | 00:00:00 | | 2008-03-06 | 1,668,100 | 41.26 | 41.95 | 40.61 | 41.14 | 00:00:00 | | 2008-03-07 | 2,066,000 | 41.30 | 41.39 | 38.69 | 39.45 | 00:00:00 | | 2008-03-10 | 1,338,200 | 38.68 | 39.48 | 37.86 | 38.45 | 00:00:00 | | 2008-03-11 | 1,284,800 | 38.87 | 40.51 | 38.25 | 40.51 | 00:00:00 | | 2008-03-12 | 1,237,800 | 40.61 | 41.65 | 40.43 | 41.12 | 00:00:00 | | 2008-03-13 | 1,783,700 | 41.90 | 43.15 | 41.88 | 42.34 | 00:00:00 | | 2008-03-14 | 2,044,900 | 42.76 | 44.10 | 41.33 | 42.53 | 00:00:00 | | 2008-03-17 | 2,077,800 | 42.38 | 42.38 | 39.33 | 40.20 | 00:00:00 | | 2008-03-18 | 1,760,600 | 40.78 | 40.78 | 38.56 | 38.81 | 00:00:00 | | 2008-03-19 | 2,431,000 | 38.27 | 38.39 | 36.32 | 36.41 | 00:00:00 | | 2008-03-20 | 3,719,300 | 35.30 | 37.17 | 34.32 | 37.13 | 00:00:00 | | 2008-03-24 | 1,307,300 | 37.49 | 37.89 | 36.44 | 36.57 | 00:00:00 | | 2008-03-25 | 1,480,200 | 37.69 | 39.58 | 37.50 | 39.53 | 00:00:00 | | 2008-03-26 | 1,433,700 | 40.13 | 40.52 | 39.40 | 40.45 | 00:00:00 | | 2008-03-27 | 969,900 | 39.85 | 40.08 | 39.02 | 39.57 | 00:00:00 | | 2008-03-28 | 945,100 | 38.94 | 39.72 | 38.36 | 39.13 | 00:00:00 | | 2008-03-31 | 1,232,300 | 39.37 | 39.72 | 37.55 | 38.37 | 00:00:00 | | 2008-04-01 | 1,924,300 | 37.50 | 38.03 | 35.89 | 36.53 | 00:00:00 | | 2008-04-02 | 1,405,700 | 36.59 | 38.41 | 36.41 | 38.22 | 00:00:00 | | 2008-04-03 | 1,099,300 | 38.10 | 38.77 | 37.92 | 38.50 | 00:00:00 | | 2008-04-04 | 888,600 | 38.50 | 39.15 | 38.26 | 38.66 | 00:00:00 | | 2008-04-07 | 1,101,500 | 38.80 | 39.66 | 38.80 | 39.30 | 00:00:00 | | 2008-04-08 | 658,800 | 38.47 | 39.08 | 38.03 | 38.43 | 00:00:00 | | 2008-04-09 | 1,090,500 | 38.55 | 39.67 | 38.43 | 39.36 | 00:00:00 | | 2008-04-10 | 703,800 | 39.51 | 39.62 | 38.21 | 39.05 | 00:00:00 | | 2008-04-11 | 824,100 | 38.92 | 39.10 | 37.65 | 37.77 | 00:00:00 | | 2008-04-14 | 853,300 | 37.81 | 38.86 | 37.45 | 38.35 | 00:00:00 | | 2008-04-15 | 647,500 | 38.73 | 38.93 | 38.10 | 38.85 | 00:00:00 | | 2008-04-16 | 1,236,900 | 39.80 | 40.89 | 39.61 | 40.78 | 00:00:00 | | 2008-04-17 | 863,800 | 40.83 | 40.95 | 39.76 | 40.54 | 00:00:00 | | 2008-04-18 | 1,459,200 | 39.77 | 39.79 | 37.86 | 38.60 | 00:00:00 | | 2008-04-21 | 1,744,500 | 38.40 | 39.04 | 37.35 | 37.81 | 00:00:00 | | 2008-04-22 | 630,500 | 37.85 | 38.68 | 37.42 | 37.53 | 00:00:00 | | 2008-04-23 | 1,644,300 | 36.42 | 37.00 | 35.09 | 35.32 | 00:00:00 | | 2008-04-24 | 1,676,000 | 35.04 | 35.24 | 33.51 | 33.95 | 00:00:00 | | 2008-04-25 | 1,048,000 | 34.30 | 35.13 | 34.10 | 34.78 | 00:00:00 | | 2008-04-28 | 824,300 | 34.80 | 35.20 | 33.71 | 33.73 | 00:00:00 | | 2008-04-29 | 1,478,800 | 33.29 | 33.35 | 32.20 | 32.30 | 00:00:00 | | 2008-04-30 | 1,586,800 | 32.40 | 33.74 | 32.02 | 33.50 | 00:00:00 | | 2008-05-01 | 1,754,100 | 32.90 | 33.31 | 31.62 | 32.76 | 00:00:00 | | 2008-05-02 | 772,000 | 32.80 | 33.85 | 32.63 | 33.39 | 00:00:00 | | 2008-05-05 | 696,500 | 34.27 | 34.32 | 33.63 | 34.03 | 00:00:00 | | 2008-05-06 | 831,700 | 34.06 | 34.89 | 34.00 | 34.16 | 00:00:00 | | 2008-05-07 | 780,400 | 33.99 | 34.36 | 33.59 | 34.06 | 00:00:00 | | 2008-05-08 | 887,000 | 34.49 | 34.85 | 34.35 | 34.74 | 00:00:00 | | 2008-05-09 | 647,000 | 35.11 | 35.25 | 34.11 | 34.47 | 00:00:00 | | 2008-05-12 | 735,100 | 34.40 | 35.35 | 33.90 | 34.64 | 00:00:00 | | 2008-05-13 | 524,900 | 34.11 | 34.66 | 33.70 | 34.24 | 00:00:00 | | 2008-05-14 | 710,800 | 34.54 | 35.11 | 33.85 | 33.88 | 00:00:00 | | 2008-05-15 | 1,073,700 | 34.60 | 35.73 | 34.52 | 35.28 | 00:00:00 | | 2008-05-16 | 1,050,100 | 36.20 | 36.22 | 35.14 | 35.28 | 00:00:00 | | 2008-05-19 | 886,100 | 35.75 | 35.93 | 34.81 | 34.90 | 00:00:00 | | 2008-05-20 | 983,100 | 35.48 | 36.10 | 35.08 | 36.10 | 00:00:00 | | 2008-05-21 | 1,543,700 | 36.10 | 36.67 | 35.37 | 35.46 | 00:00:00 | | 2008-05-22 | 863,400 | 35.31 | 35.84 | 34.21 | 34.53 | 00:00:00 | | 2008-05-23 | 817,900 | 35.03 | 35.50 | 34.66 | 34.80 | 00:00:00 | | 2008-05-27 | 1,312,900 | 33.95 | 34.18 | 33.17 | 33.17 | 00:00:00 | | 2008-05-28 | 910,500 | 32.95 | 34.12 | 32.61 | 33.96 | 00:00:00 | | 2008-05-29 | 1,168,500 | 33.35 | 33.68 | 32.63 | 32.67 | 00:00:00 | | 2008-05-30 | 816,200 | 32.99 | 33.40 | 32.70 | 33.15 | 00:00:00 | | 2008-06-02 | 925,500 | 32.90 | 33.46 | 32.60 | 32.90 | 00:00:00 | | 2008-06-03 | 618,200 | 32.50 | 33.07 | 32.11 | 32.16 | 00:00:00 | | 2008-06-04 | 963,000 | 32.05 | 32.39 | 31.01 | 31.13 | 00:00:00 | | 2008-06-05 | 925,100 | 31.18 | 32.09 | 30.93 | 32.09 | 00:00:00 | | 2008-06-06 | 872,800 | 32.71 | 33.24 | 32.30 | 32.69 | 00:00:00 | | 2008-06-09 | 1,001,900 | 32.65 | 32.81 | 31.78 | 32.10 | 00:00:00 | | 2008-06-10 | 1,177,900 | 31.92 | 31.92 | 29.93 | 30.10 | 00:00:00 | | 2008-06-11 | 707,300 | 30.61 | 31.14 | 30.29 | 30.36 | 00:00:00 | | 2008-06-12 | 753,500 | 30.00 | 30.04 | 29.41 | 29.63 | 00:00:00 | | 2008-06-13 | 500,500 | 29.72 | 30.23 | 29.41 | 29.63 | 00:00:00 | | 2008-06-16 | 1,003,900 | 30.48 | 31.49 | 30.47 | 31.24 | 00:00:00 | | 2008-06-17 | 501,600 | 31.01 | 31.58 | 30.87 | 30.95 | 00:00:00 | | 2008-06-18 | 620,900 | 31.18 | 31.39 | 30.68 | 31.17 | 00:00:00 | | 2008-06-19 | 759,300 | 31.60 | 32.22 | 31.22 | 31.30 | 00:00:00 | | 2008-06-20 | 863,900 | 31.34 | 31.80 | 30.52 | 30.65 | 00:00:00 | | 2008-06-23 | 592,600 | 30.20 | 31.09 | 30.14 | 31.08 | 00:00:00 | | 2008-06-24 | 595,400 | 30.98 | 31.38 | 30.85 | 30.93 | 00:00:00 | | 2008-06-25 | 773,300 | 30.76 | 31.00 | 30.16 | 30.62 | 00:00:00 | | 2008-06-26 | 1,632,300 | 31.91 | 33.44 | 31.60 | 32.99 | 00:00:00 | | 2008-06-27 | 1,698,300 | 33.19 | 35.61 | 33.19 | 35.26 | 00:00:00 | | 2008-06-30 | 798,400 | 35.47 | 35.73 | 34.02 | 34.58 | 00:00:00 | | 2008-07-01 | 1,088,600 | 35.25 | 36.31 | 35.03 | 36.13 | 00:00:00 | | 2008-07-02 | 976,400 | 36.01 | 36.02 | 34.42 | 34.68 | 00:00:00 | | 2008-07-03 | 707,100 | 34.06 | 34.36 | 32.80 | 33.39 | 00:00:00 | | 2008-07-07 | 837,200 | 32.83 | 33.86 | 32.75 | 33.15 | 00:00:00 | | 2008-07-08 | 771,000 | 32.86 | 33.43 | 31.83 | 32.67 | 00:00:00 | | 2008-07-09 | 564,600 | 33.08 | 34.06 | 32.29 | 32.45 | 00:00:00 | | 2008-07-10 | 758,300 | 33.27 | 34.18 | 32.81 | 33.71 | 00:00:00 | | 2008-07-11 | 1,182,200 | 34.84 | 35.50 | 34.61 | 35.22 | 00:00:00 | | 2008-07-14 | 959,800 | 35.46 | 36.77 | 34.89 | 36.37 | 00:00:00 | | 2008-07-15 | 1,590,000 | 36.90 | 37.16 | 34.35 | 34.81 | 00:00:00 | | 2008-07-16 | 1,196,800 | 34.67 | 35.07 | 33.32 | 33.73 | 00:00:00 | | 2008-07-17 | 1,276,500 | 33.35 | 34.80 | 32.68 | 33.46 | 00:00:00 | | 2008-07-18 | 932,700 | 33.08 | 33.67 | 32.76 | 33.14 | 00:00:00 | | 2008-07-21 | 1,160,100 | 33.79 | 35.42 | 33.67 | 35.36 | 00:00:00 | | 2008-07-22 | 1,476,300 | 34.76 | 35.24 | 32.60 | 32.86 | 00:00:00 | | 2008-07-23 | 1,207,900 | 32.55 | 33.08 | 31.03 | 31.35 | 00:00:00 | | 2008-07-24 | 1,093,800 | 31.35 | 32.10 | 30.54 | 31.09 | 00:00:00 | | 2008-07-25 | 799,100 | 31.34 | 31.34 | 30.31 | 30.89 | 00:00:00 | | 2008-07-28 | 863,500 | 31.12 | 31.49 | 30.60 | 30.97 | 00:00:00 | | 2008-07-29 | 776,500 | 30.76 | 30.99 | 30.08 | 30.34 | 00:00:00 | | 2008-07-30 | 1,107,500 | 30.00 | 31.43 | 29.65 | 31.14 | 00:00:00 | | 2008-07-31 | 902,700 | 32.00 | 32.07 | 30.85 | 30.95 | 00:00:00 | | 2008-08-01 | 700,900 | 30.80 | 31.21 | 29.70 | 29.83 | 00:00:00 | | 2008-08-04 | 999,700 | 29.95 | 30.37 | 28.01 | 28.38 | 00:00:00 | | 2008-08-05 | 2,059,700 | 28.52 | 28.53 | 26.19 | 26.24 | 00:00:00 | | 2008-08-06 | 1,398,700 | 26.92 | 28.47 | 26.50 | 28.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
