|
 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 2024-06-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-28 | 1,570,111 | 13.03 | 13.03 | 12.56 | 12.64 | 00:00:00 | | 2014-04-29 | 723,500 | 12.66 | 13.02 | 12.66 | 12.94 | 00:00:00 | | 2014-04-30 | 992,500 | 12.88 | 13.10 | 12.74 | 12.96 | 00:00:00 | | 2014-05-01 | 995,700 | 12.84 | 12.86 | 12.66 | 12.72 | 00:00:00 | | 2014-05-02 | 1,313,600 | 12.80 | 13.24 | 12.70 | 13.18 | 00:00:00 | | 2014-05-05 | 863,700 | 13.30 | 13.43 | 13.06 | 13.10 | 00:00:00 | | 2014-05-06 | 642,532 | 13.14 | 13.15 | 12.87 | 12.91 | 00:00:00 | | 2014-05-07 | 1,633,845 | 12.92 | 12.92 | 12.39 | 12.52 | 00:00:00 | | 2014-05-08 | 770,500 | 12.52 | 12.61 | 12.40 | 12.44 | 00:00:00 | | 2014-05-09 | 1,719,100 | 12.65 | 13.04 | 12.27 | 12.67 | 00:00:00 | | 2014-05-12 | 1,171,600 | 12.89 | 13.23 | 12.85 | 12.96 | 00:00:00 | | 2014-05-13 | 1,214,861 | 13.02 | 13.45 | 13.01 | 13.19 | 00:00:00 | | 2014-05-14 | 901,653 | 13.41 | 13.54 | 13.35 | 13.39 | 00:00:00 | | 2014-05-15 | 1,016,764 | 13.26 | 13.27 | 12.97 | 13.11 | 00:00:00 | | 2014-05-16 | 1,129,936 | 13.10 | 13.33 | 12.95 | 13.30 | 00:00:00 | | 2014-05-19 | 899,780 | 13.24 | 13.38 | 13.14 | 13.33 | 00:00:00 | | 2014-05-20 | 967,000 | 13.17 | 13.41 | 13.12 | 13.35 | 00:00:00 | | 2014-05-21 | 896,252 | 13.19 | 13.24 | 12.98 | 13.13 | 00:00:00 | | 2014-05-22 | 770,778 | 13.24 | 13.31 | 12.97 | 13.01 | 00:00:00 | | 2014-05-23 | 782,000 | 12.99 | 13.01 | 12.65 | 12.79 | 00:00:00 | | 2014-05-27 | 1,541,100 | 12.65 | 12.65 | 12.34 | 12.42 | 00:00:00 | | 2014-05-28 | 1,629,546 | 12.41 | 12.42 | 12.03 | 12.12 | 00:00:00 | | 2014-05-29 | 1,057,272 | 12.02 | 12.54 | 12.02 | 12.29 | 00:00:00 | | 2014-05-30 | 816,500 | 12.17 | 12.37 | 12.12 | 12.37 | 00:00:00 | | 2014-06-02 | 708,153 | 12.27 | 12.58 | 12.16 | 12.26 | 00:00:00 | | 2014-06-03 | 540,500 | 12.27 | 12.35 | 12.05 | 12.31 | 00:00:00 | | 2014-06-04 | 552,600 | 12.32 | 12.36 | 12.18 | 12.29 | 00:00:00 | | 2014-06-05 | 1,309,800 | 12.39 | 12.71 | 12.38 | 12.63 | 00:00:00 | | 2014-06-06 | 680,300 | 12.67 | 12.76 | 12.52 | 12.75 | 00:00:00 | | 2014-06-09 | 503,675 | 12.78 | 12.91 | 12.76 | 12.77 | 00:00:00 | | 2014-06-10 | 890,900 | 12.90 | 13.13 | 12.90 | 13.09 | 00:00:00 | | 2014-06-11 | 1,305,000 | 13.14 | 13.41 | 13.10 | 13.28 | 00:00:00 | | 2014-06-12 | 1,260,300 | 13.30 | 13.67 | 13.30 | 13.64 | 00:00:00 | | 2014-06-13 | 1,277,900 | 13.64 | 13.77 | 13.35 | 13.72 | 00:00:00 | | 2014-06-16 | 1,865,480 | 13.75 | 13.87 | 13.42 | 13.53 | 00:00:00 | | 2014-06-17 | 1,191,600 | 13.42 | 13.86 | 13.34 | 13.83 | 00:00:00 | | 2014-06-18 | 1,242,300 | 13.82 | 14.13 | 13.70 | 14.12 | 00:00:00 | | 2014-06-19 | 2,882,400 | 14.31 | 15.05 | 14.31 | 15.00 | 00:00:00 | | 2014-06-20 | 1,856,900 | 14.86 | 14.98 | 14.57 | 14.71 | 00:00:00 | | 2014-06-23 | 1,243,627 | 14.75 | 15.11 | 14.69 | 15.07 | 00:00:00 | | 2014-06-24 | 1,837,000 | 15.15 | 15.50 | 14.63 | 14.66 | 00:00:00 | | 2014-06-25 | 1,305,400 | 14.70 | 15.00 | 14.54 | 14.93 | 00:00:00 | | 2014-06-26 | 977,871 | 14.83 | 15.25 | 14.76 | 15.18 | 00:00:00 | | 2014-06-27 | 945,800 | 15.20 | 15.33 | 14.83 | 15.01 | 00:00:00 | | 2014-06-30 | 1,298,100 | 14.93 | 15.44 | 14.71 | 15.35 | 00:00:00 | | 2014-07-01 | 1,071,400 | 15.42 | 15.65 | 15.21 | 15.25 | 00:00:00 | | 2014-07-02 | 906,000 | 15.17 | 15.46 | 15.17 | 15.25 | 00:00:00 | | 2014-07-03 | 650,100 | 15.13 | 15.45 | 14.97 | 15.42 | 00:00:00 | | 2014-07-07 | 928,100 | 15.27 | 15.45 | 15.23 | 15.35 | 00:00:00 | | 2014-07-08 | 1,197,890 | 15.35 | 15.53 | 15.06 | 15.36 | 00:00:00 | | 2014-07-09 | 1,487,173 | 15.44 | 15.69 | 15.40 | 15.62 | 00:00:00 | | 2014-07-10 | 1,781,741 | 15.96 | 15.97 | 15.13 | 15.16 | 00:00:00 | | 2014-07-11 | 1,038,212 | 15.18 | 15.65 | 15.16 | 15.61 | 00:00:00 | | 2014-07-14 | 1,138,853 | 15.07 | 15.41 | 14.94 | 15.23 | 00:00:00 | | 2014-07-15 | 1,446,040 | 15.28 | 15.38 | 14.67 | 14.73 | 00:00:00 | | 2014-07-16 | 1,081,740 | 14.81 | 14.95 | 14.70 | 14.76 | 00:00:00 | | 2014-07-17 | 1,684,650 | 14.78 | 15.52 | 14.78 | 15.46 | 00:00:00 | | 2014-07-18 | 811,619 | 15.30 | 15.40 | 15.07 | 15.37 | 00:00:00 | | 2014-07-21 | 1,188,705 | 15.43 | 15.52 | 14.86 | 15.13 | 00:00:00 | | 2014-07-22 | 597,154 | 15.10 | 15.26 | 14.88 | 14.93 | 00:00:00 | | 2014-07-23 | 696,879 | 14.96 | 15.16 | 14.84 | 14.87 | 00:00:00 | | 2014-07-24 | 814,449 | 14.81 | 14.82 | 14.53 | 14.63 | 00:00:00 | | 2014-07-25 | 1,066,245 | 14.59 | 15.02 | 14.33 | 15.00 | 00:00:00 | | 2014-07-28 | 569,800 | 14.79 | 15.15 | 14.79 | 15.13 | 00:00:00 | | 2014-07-29 | 516,000 | 15.17 | 15.24 | 15.04 | 15.12 | 00:00:00 | | 2014-07-30 | 834,400 | 15.10 | 15.10 | 14.81 | 14.94 | 00:00:00 | | 2014-07-31 | 692,000 | 14.74 | 14.82 | 14.60 | 14.68 | 00:00:00 | | 2014-08-01 | 952,500 | 14.79 | 14.88 | 14.44 | 14.63 | 00:00:00 | | 2014-08-04 | 1,069,243 | 14.59 | 14.76 | 14.21 | 14.25 | 00:00:00 | | 2014-08-05 | 1,130,876 | 14.14 | 14.46 | 14.09 | 14.45 | 00:00:00 | | 2014-08-06 | 981,394 | 14.60 | 14.97 | 14.60 | 14.88 | 00:00:00 | | 2014-08-07 | 1,059,024 | 14.84 | 15.07 | 14.64 | 15.01 | 00:00:00 | | 2014-08-08 | 774,742 | 14.96 | 15.24 | 14.89 | 14.98 | 00:00:00 | | 2014-08-11 | 976,534 | 14.95 | 15.11 | 14.90 | 14.96 | 00:00:00 | | 2014-08-12 | 980,852 | 15.00 | 15.34 | 15.00 | 15.18 | 00:00:00 | | 2014-08-13 | 860,843 | 15.27 | 15.34 | 15.05 | 15.11 | 00:00:00 | | 2014-08-14 | 2,103,665 | 15.00 | 15.27 | 14.16 | 14.29 | 00:00:00 | | 2014-08-15 | 1,138,925 | 14.10 | 14.45 | 14.01 | 14.22 | 00:00:00 | | 2014-08-18 | 729,979 | 14.16 | 14.42 | 14.09 | 14.41 | 00:00:00 | | 2014-08-19 | 812,700 | 14.37 | 14.48 | 14.15 | 14.24 | 00:00:00 | | 2014-08-20 | 848,000 | 14.23 | 14.50 | 14.21 | 14.38 | 00:00:00 | | 2014-08-21 | 1,373,900 | 14.19 | 14.19 | 13.94 | 14.03 | 00:00:00 | | 2014-08-22 | 689,600 | 14.10 | 14.18 | 13.93 | 14.09 | 00:00:00 | | 2014-08-25 | 879,209 | 14.11 | 14.14 | 13.75 | 13.76 | 00:00:00 | | 2014-08-26 | 715,049 | 13.85 | 14.12 | 13.85 | 14.09 | 00:00:00 | | 2014-08-27 | 471,621 | 14.16 | 14.16 | 13.95 | 14.07 | 00:00:00 | | 2014-08-28 | 540,000 | 14.22 | 14.31 | 14.12 | 14.22 | 00:00:00 | | 2014-08-29 | 800,400 | 14.14 | 14.45 | 14.07 | 14.36 | 00:00:00 | | 2014-09-02 | 1,125,256 | 14.09 | 14.29 | 14.02 | 14.09 | 00:00:00 | | 2014-09-03 | 612,400 | 14.17 | 14.23 | 14.03 | 14.05 | 00:00:00 | | 2014-09-04 | 2,040,624 | 14.09 | 14.31 | 13.41 | 13.44 | 00:00:00 | | 2014-09-05 | 1,354,912 | 13.47 | 13.61 | 13.17 | 13.45 | 00:00:00 | | 2014-09-08 | 1,534,481 | 13.39 | 13.42 | 12.88 | 12.95 | 00:00:00 | | 2014-09-09 | 1,346,750 | 12.92 | 13.13 | 12.72 | 13.04 | 00:00:00 | | 2014-09-10 | 1,028,113 | 12.90 | 13.23 | 12.85 | 12.95 | 00:00:00 | | 2014-09-11 | 1,460,600 | 12.85 | 13.12 | 12.69 | 13.06 | 00:00:00 | | 2014-09-12 | 1,225,000 | 12.97 | 13.00 | 12.66 | 12.76 | 00:00:00 | | 2014-09-15 | 770,434 | 12.86 | 12.88 | 12.61 | 12.66 | 00:00:00 | | 2014-09-16 | 1,578,489 | 12.63 | 12.79 | 12.45 | 12.71 | 00:00:00 | | 2014-09-17 | 1,678,182 | 12.72 | 12.96 | 12.65 | 12.67 | 00:00:00 | | 2014-09-18 | 1,270,495 | 12.66 | 12.66 | 12.37 | 12.43 | 00:00:00 | | 2014-09-19 | 1,966,310 | 12.41 | 12.57 | 12.07 | 12.14 | 00:00:00 | | 2014-09-22 | 1,610,912 | 12.09 | 12.09 | 11.72 | 11.82 | 00:00:00 | | 2014-09-23 | 1,484,000 | 11.93 | 12.22 | 11.90 | 12.17 | 00:00:00 | | 2014-09-24 | 1,584,400 | 11.88 | 12.02 | 11.70 | 11.78 | 00:00:00 | | 2014-09-25 | 1,657,939 | 11.61 | 11.76 | 11.46 | 11.73 | 00:00:00 | | 2014-09-26 | 912,435 | 11.67 | 11.72 | 11.54 | 11.62 | 00:00:00 | | 2014-09-29 | 1,313,500 | 11.68 | 11.69 | 11.32 | 11.38 | 00:00:00 | | 2014-09-30 | 3,468,900 | 11.22 | 11.31 | 10.86 | 10.98 | 00:00:00 | | 2014-10-01 | 1,521,000 | 11.07 | 11.32 | 10.98 | 11.02 | 00:00:00 | | 2014-10-02 | 1,949,468 | 11.02 | 11.08 | 10.66 | 10.91 | 00:00:00 | | 2014-10-03 | 2,661,983 | 10.71 | 10.71 | 10.13 | 10.30 | 00:00:00 | | 2014-10-06 | 2,076,638 | 10.42 | 10.55 | 10.27 | 10.38 | 00:00:00 | | 2014-10-07 | 1,848,222 | 10.40 | 10.41 | 9.95 | 9.95 | 00:00:00 | | 2014-10-08 | 2,852,569 | 10.08 | 10.85 | 9.76 | 10.80 | 00:00:00 | | 2014-10-09 | 2,694,210 | 10.85 | 10.90 | 10.14 | 10.35 | 00:00:00 | | 2014-10-10 | 1,908,926 | 10.31 | 10.71 | 10.10 | 10.21 | 00:00:00 | | 2014-10-13 | 2,102,400 | 10.36 | 10.78 | 10.25 | 10.53 | 00:00:00 | | 2014-10-14 | 2,259,918 | 10.62 | 10.94 | 10.51 | 10.63 | 00:00:00 | | 2014-10-15 | 2,353,910 | 10.66 | 11.08 | 10.64 | 10.78 | 00:00:00 | | 2014-10-16 | 2,143,100 | 10.63 | 11.06 | 10.52 | 10.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
