Coeur Mining Inc (CDE) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 20.67 | 21.46 | 20.67 | 21.42 | +6.04% | 35,848,794 |
| 2026-09-01 | 19.79 | 21.10 | 19.76 | 20.20 | -2.79% | 42,174,461 |
| 2026-08-31 | 20.98 | 21.02 | 20.23 | 20.78 | -1.66% | 38,703,971 |
| 2026-08-28 | 22.35 | 22.45 | 20.86 | 21.13 | -4.86% | 24,366,207 |
| 2026-08-27 | 21.31 | 22.23 | 21.31 | 22.21 | +3.59% | 37,705,700 |
| 2026-08-26 | 21.00 | 21.55 | 20.95 | 21.44 | -0.69% | 37,482,800 |
| 2026-08-25 | 20.47 | 21.59 | 20.37 | 21.59 | +3.40% | 44,837,400 |
| 2026-08-24 | 21.26 | 21.40 | 20.36 | 20.88 | -0.43% | 38,992,000 |
| 2026-08-21 | 21.75 | 21.88 | 20.96 | 20.97 | -0.66% | 45,802,100 |
| 2026-08-20 | 20.65 | 21.57 | 20.50 | 21.11 | +0.86% | 29,513,100 |
| 2026-08-19 | 19.62 | 21.33 | 19.59 | 20.93 | +13.07% | 52,678,100 |
| 2026-08-18 | 18.86 | 19.03 | 18.49 | 18.51 | -4.14% | 38,571,000 |
| 2026-08-17 | 19.30 | 19.64 | 18.88 | 19.31 | +2.66% | 28,666,200 |
| 2026-08-14 | 18.86 | 19.35 | 18.71 | 18.81 | +1.95% | 36,566,100 |
| 2026-08-13 | 18.40 | 18.62 | 18.13 | 18.45 | -1.86% | 44,991,800 |
| 2026-08-12 | 19.04 | 19.19 | 18.69 | 18.80 | +1.18% | 45,238,400 |
| 2026-08-11 | 18.07 | 18.61 | 17.95 | 18.58 | +2.37% | 35,037,700 |
| 2026-08-10 | 17.22 | 18.26 | 16.99 | 18.15 | +4.37% | 36,207,400 |
| 2026-08-07 | 16.85 | 17.51 | 16.65 | 17.39 | +11.12% | 51,776,300 |
| 2026-08-06 | 16.00 | 16.44 | 15.45 | 15.65 | -10.21% | 56,595,000 |
| 2026-08-05 | 17.00 | 17.61 | 16.83 | 17.43 | +7.53% | 53,791,500 |
| 2026-08-04 | 16.07 | 16.54 | 15.99 | 16.21 | +4.18% | 32,994,500 |
| 2026-08-03 | 14.74 | 15.60 | 14.65 | 15.56 | +4.36% | 36,679,400 |
| 2026-07-31 | 15.05 | 15.15 | 14.51 | 14.91 | -3.18% | 30,369,100 |
| 2026-07-30 | 14.95 | 15.43 | 14.69 | 15.40 | +5.26% | 31,057,800 |
| 2026-07-29 | 14.70 | 15.18 | 14.02 | 14.63 | -1.88% | 32,155,000 |
| 2026-07-28 | 14.94 | 15.16 | 14.58 | 14.91 | -2.93% | 27,311,900 |
| 2026-07-27 | 15.33 | 15.47 | 14.82 | 15.36 | +1.52% | 35,515,600 |
| 2026-07-24 | 15.42 | 15.54 | 15.08 | 15.13 | -0.72% | 26,864,700 |
| 2026-07-23 | 15.29 | 15.45 | 14.87 | 15.24 | -3.79% | 44,695,000 |
| 2026-07-22 | 15.60 | 16.45 | 15.59 | 15.84 | +3.53% | 51,178,000 |
| 2026-07-21 | 14.62 | 15.31 | 14.50 | 15.30 | +8.05% | 37,904,000 |
| 2026-07-20 | 14.28 | 14.54 | 13.97 | 14.16 | -1.32% | 27,352,700 |
| 2026-07-17 | 14.41 | 14.70 | 13.93 | 14.35 | -2.97% | 31,842,300 |
| 2026-07-16 | 15.46 | 15.56 | 14.67 | 14.79 | -7.04% | 17,619,500 |
| 2026-07-15 | 16.03 | 16.49 | 15.39 | 15.91 | -0.56% | 20,467,200 |
| 2026-07-14 | 16.18 | 16.43 | 15.80 | 16.00 | +2.63% | 16,670,300 |
| 2026-07-13 | 15.57 | 15.72 | 15.32 | 15.59 | -2.44% | 11,226,000 |
| 2026-07-10 | 15.99 | 16.14 | 15.70 | 15.98 | -0.25% | 9,999,700 |
| 2026-07-09 | 15.74 | 16.18 | 15.51 | 16.02 | +5.12% | 16,366,900 |
| 2026-07-08 | 15.58 | 15.90 | 14.83 | 15.24 | -4.99% | 33,782,200 |
| 2026-07-07 | 16.87 | 16.87 | 15.77 | 16.04 | -5.59% | 21,621,400 |
| 2026-07-06 | 17.45 | 17.65 | 16.81 | 16.99 | -1.79% | 23,073,000 |
| 2026-07-02 | 17.25 | 17.95 | 16.85 | 17.30 | +4.59% | 34,821,200 |
| 2026-07-01 | 16.11 | 17.12 | 16.11 | 16.54 | +1.35% | 32,341,000 |
| 2026-06-30 | 16.35 | 16.57 | 16.03 | 16.32 | -0.06% | 24,517,300 |
| 2026-06-29 | 15.98 | 16.41 | 15.82 | 16.33 | +1.94% | 35,405,800 |
| 2026-06-26 | 16.02 | 16.92 | 15.76 | 16.02 | +0.19% | 168,655,600 |
| 2026-06-25 | 15.99 | 16.18 | 15.38 | 15.99 | +3.36% | 36,322,800 |
| 2026-06-24 | 15.57 | 15.94 | 15.15 | 15.47 | -5.21% | 41,840,800 |
| 2026-06-23 | 16.68 | 16.69 | 16.12 | 16.32 | -6.58% | 46,551,400 |
| 2026-06-22 | 17.11 | 17.68 | 16.98 | 17.47 | -0.23% | 37,929,700 |
| 2026-06-18 | 17.73 | 18.18 | 17.02 | 17.51 | -0.11% | 182,076,200 |
| 2026-06-17 | 18.86 | 19.47 | 17.48 | 17.53 | -6.71% | 46,757,500 |
| 2026-06-16 | 18.90 | 19.30 | 18.67 | 18.79 | +0.70% | 34,972,000 |
| 2026-06-15 | 18.59 | 19.05 | 18.42 | 18.66 | +8.49% | 29,945,500 |
| 2026-06-12 | 16.59 | 17.38 | 16.50 | 17.20 | +4.88% | 30,337,600 |
| 2026-06-11 | 15.40 | 16.50 | 15.23 | 16.40 | +6.42% | 32,665,600 |
| 2026-06-10 | 15.62 | 16.14 | 15.40 | 15.41 | -4.23% | 31,453,900 |
| 2026-06-09 | 16.95 | 17.00 | 15.36 | 16.09 | -3.83% | 38,699,200 |
| 2026-06-08 | 16.85 | 17.26 | 16.49 | 16.73 | +2.20% | 32,726,300 |
| 2026-06-05 | 17.80 | 18.08 | 16.15 | 16.37 | -11.42% | 43,832,600 |
| 2026-06-04 | 18.60 | 18.76 | 18.20 | 18.48 | +1.82% | 14,863,800 |
| 2026-06-03 | 18.51 | 18.66 | 17.90 | 18.15 | -5.42% | 24,300,400 |
| 2026-06-02 | 19.36 | 19.87 | 18.52 | 19.19 | -0.67% | 22,575,300 |
| 2026-06-01 | 18.76 | 19.42 | 18.45 | 19.32 | +0.00% | 24,945,300 |
| 2026-05-29 | 18.46 | 19.34 | 18.31 | 19.32 | +3.93% | 39,780,500 |
| 2026-05-28 | 17.57 | 18.74 | 17.28 | 18.59 | +4.20% | 17,884,600 |
| 2026-05-27 | 17.87 | 18.35 | 17.75 | 17.84 | -2.89% | 12,512,800 |
| 2026-05-26 | 18.03 | 18.39 | 17.92 | 18.37 | +4.20% | 14,179,900 |
| 2026-05-22 | 17.63 | 17.75 | 17.15 | 17.63 | -1.12% | 13,089,200 |
| 2026-05-21 | 17.34 | 18.24 | 17.22 | 17.83 | +0.56% | 13,324,500 |
| 2026-05-20 | 17.08 | 17.88 | 16.80 | 17.73 | +5.79% | 18,530,400 |
| 2026-05-19 | 17.03 | 17.23 | 16.55 | 16.76 | -4.23% | 22,003,300 |
| 2026-05-18 | 17.80 | 18.32 | 17.34 | 17.50 | -0.62% | 20,551,500 |
| 2026-05-15 | 18.22 | 18.41 | 17.58 | 17.61 | -9.23% | 36,612,900 |
| 2026-05-14 | 19.66 | 19.79 | 19.10 | 19.40 | -1.72% | 13,566,100 |
| 2026-05-13 | 20.08 | 20.25 | 19.27 | 19.74 | -2.13% | 15,164,800 |
| 2026-05-12 | 19.33 | 20.40 | 18.76 | 20.17 | +1.87% | 18,984,600 |
| 2026-05-11 | 19.02 | 20.00 | 18.90 | 19.80 | +6.68% | 20,803,400 |
| 2026-05-08 | 18.41 | 19.09 | 18.34 | 18.56 | +2.43% | 18,363,500 |
| 2026-05-07 | 19.40 | 20.02 | 17.96 | 18.12 | -3.36% | 35,884,000 |
| 2026-05-06 | 18.39 | 18.88 | 18.21 | 18.75 | +9.46% | 24,789,100 |
| 2026-05-05 | 17.85 | 17.97 | 17.00 | 17.13 | -2.45% | 16,021,800 |
| 2026-05-04 | 17.29 | 17.90 | 17.13 | 17.56 | -0.51% | 14,496,900 |
| 2026-05-01 | 17.70 | 18.44 | 17.58 | 17.65 | -1.78% | 16,855,700 |
| 2026-04-30 | 18.02 | 18.14 | 17.42 | 17.97 | +3.69% | 31,969,000 |
| 2026-04-29 | 17.57 | 17.58 | 17.01 | 17.33 | -2.91% | 20,045,600 |
| 2026-04-28 | 18.10 | 18.42 | 17.68 | 17.85 | -5.46% | 18,221,400 |
| 2026-04-27 | 19.09 | 19.18 | 18.76 | 18.88 | -2.23% | 10,567,400 |
| 2026-04-24 | 19.18 | 19.37 | 18.71 | 19.31 | +2.39% | 11,438,600 |
| 2026-04-23 | 18.91 | 19.17 | 18.20 | 18.86 | -2.43% | 15,852,700 |
| 2026-04-22 | 19.04 | 19.39 | 18.58 | 19.33 | +4.83% | 16,189,900 |
| 2026-04-21 | 19.57 | 19.66 | 18.43 | 18.44 | -6.77% | 22,961,900 |
| 2026-04-20 | 19.82 | 20.09 | 19.47 | 19.78 | -2.94% | 14,205,500 |
| 2026-04-17 | 20.12 | 21.00 | 20.09 | 20.38 | +4.46% | 19,051,900 |
| 2026-04-16 | 19.94 | 20.02 | 19.28 | 19.51 | -0.81% | 16,679,700 |
| 2026-04-15 | 20.96 | 21.13 | 19.65 | 19.67 | -7.09% | 20,599,200 |
| 2026-04-14 | 20.97 | 21.47 | 20.65 | 21.17 | +4.23% | 15,992,600 |
| 2026-04-13 | 19.82 | 20.42 | 19.62 | 20.31 | +0.35% | 12,141,400 |
| 2026-04-10 | 19.94 | 20.32 | 19.87 | 20.24 | +2.64% | 17,941,700 |
| 2026-04-09 | 19.76 | 20.16 | 19.13 | 19.72 | +0.00% | 18,235,100 |
| 2026-04-08 | 20.75 | 20.89 | 19.44 | 19.72 | +3.79% | 21,913,400 |
| 2026-04-07 | 18.50 | 19.06 | 18.22 | 19.00 | +2.21% | 19,434,200 |
| 2026-04-06 | 19.14 | 19.26 | 18.48 | 18.59 | -2.62% | 17,903,400 |
| 2026-04-02 | 17.88 | 19.22 | 17.66 | 19.09 | -0.10% | 25,440,800 |
| 2026-04-01 | 19.09 | 20.12 | 18.79 | 19.11 | +1.81% | 35,099,300 |
| 2026-03-31 | 17.07 | 18.80 | 16.76 | 18.77 | +13.76% | 40,632,300 |
| 2026-03-30 | 17.52 | 17.53 | 16.11 | 16.50 | -3.68% | 38,089,900 |
| 2026-03-27 | 16.14 | 17.47 | 16.02 | 17.13 | +5.94% | 34,420,000 |
| 2026-03-26 | 17.18 | 17.51 | 16.12 | 16.17 | -9.36% | 47,576,600 |
| 2026-03-25 | 19.20 | 19.24 | 17.75 | 17.84 | -2.57% | 41,982,400 |
| 2026-03-24 | 18.18 | 18.54 | 17.63 | 18.31 | +2.35% | 96,604,000 |
| 2026-03-23 | 17.39 | 18.84 | 17.29 | 17.89 | +1.25% | 131,972,800 |
| 2026-03-20 | 18.61 | 18.61 | 17.51 | 17.67 | -3.28% | 54,507,000 |
| 2026-03-19 | 17.76 | 18.42 | 17.08 | 18.27 | -5.14% | 32,706,600 |
| 2026-03-18 | 20.09 | 20.32 | 19.16 | 19.26 | -8.46% | 23,289,400 |
| 2026-03-17 | 21.14 | 21.34 | 20.49 | 21.04 | +0.43% | 15,208,200 |
| 2026-03-16 | 20.69 | 20.97 | 19.97 | 20.95 | +3.76% | 20,052,400 |
| 2026-03-13 | 21.54 | 21.56 | 20.07 | 20.19 | -6.92% | 20,848,200 |
| 2026-03-12 | 22.20 | 22.20 | 21.32 | 21.69 | -3.04% | 15,579,500 |
| 2026-03-11 | 22.72 | 22.72 | 21.58 | 22.37 | -4.20% | 16,784,200 |
| 2026-03-10 | 23.19 | 24.04 | 23.10 | 23.35 | +2.86% | 17,462,300 |
| 2026-03-09 | 21.70 | 22.82 | 20.59 | 22.70 | +0.27% | 20,801,700 |
| 2026-03-06 | 21.82 | 23.00 | 21.67 | 22.64 | +0.04% | 17,316,100 |
| 2026-03-05 | 23.05 | 23.37 | 21.85 | 22.63 | -4.76% | 27,078,300 |
| 2026-03-04 | 24.75 | 24.75 | 23.39 | 23.76 | -1.49% | 15,441,200 |
| 2026-03-03 | 24.88 | 24.89 | 23.08 | 24.12 | -10.47% | 20,650,500 |
| 2026-03-02 | 26.76 | 27.20 | 25.86 | 26.94 | -0.77% | 21,264,900 |
| 2026-02-27 | 26.75 | 27.38 | 26.14 | 27.15 | +2.22% | 20,929,500 |
| 2026-02-26 | 24.28 | 26.61 | 24.20 | 26.56 | +8.01% | 22,168,600 |
| 2026-02-25 | 25.00 | 25.36 | 24.58 | 24.59 | -0.77% | 14,353,700 |
| 2026-02-24 | 23.63 | 25.06 | 23.54 | 24.78 | +1.43% | 15,596,600 |
| 2026-02-23 | 24.90 | 25.15 | 24.37 | 24.43 | -0.81% | 23,088,400 |
| 2026-02-20 | 23.96 | 24.81 | 22.97 | 24.63 | +2.37% | 32,068,700 |
| 2026-02-19 | 22.65 | 24.73 | 22.49 | 24.06 | +6.51% | 29,642,800 |
| 2026-02-18 | 22.58 | 23.21 | 22.22 | 22.59 | +3.58% | 21,771,100 |
| 2026-02-17 | 21.44 | 22.07 | 20.58 | 21.81 | -2.72% | 23,776,800 |
| 2026-02-13 | 21.17 | 22.55 | 21.09 | 22.42 | +7.07% | 20,426,700 |
| 2026-02-12 | 22.95 | 23.08 | 20.91 | 20.94 | -9.27% | 23,377,600 |
| 2026-02-11 | 23.66 | 23.71 | 22.05 | 23.08 | +1.05% | 16,614,800 |
| 2026-02-10 | 22.70 | 23.46 | 22.63 | 22.84 | -0.83% | 15,208,800 |
| 2026-02-09 | 21.86 | 23.09 | 21.63 | 23.03 | +7.42% | 25,237,000 |
| 2026-02-06 | 20.31 | 21.47 | 20.27 | 21.44 | +12.19% | 24,466,400 |
| 2026-02-05 | 19.87 | 20.52 | 19.08 | 19.11 | -7.90% | 31,881,000 |
| 2026-02-04 | 22.03 | 22.13 | 19.70 | 20.75 | -2.40% | 31,854,100 |
| 2026-02-03 | 21.99 | 22.00 | 20.44 | 21.26 | +4.63% | 34,209,000 |
| 2026-02-02 | 20.22 | 20.95 | 19.66 | 20.32 | -0.59% | 26,154,600 |
| 2026-01-30 | 21.54 | 22.97 | 20.02 | 20.44 | -16.81% | 46,971,900 |
| 2026-01-29 | 26.30 | 26.50 | 23.50 | 24.57 | -4.10% | 44,654,200 |
| 2026-01-28 | 26.08 | 26.57 | 24.48 | 25.62 | -0.35% | 33,172,100 |
| 2026-01-27 | 25.70 | 25.81 | 24.05 | 25.71 | +1.02% | 32,077,400 |
| 2026-01-26 | 27.67 | 27.77 | 25.27 | 25.45 | -2.53% | 39,445,500 |
| 2026-01-23 | 25.85 | 26.50 | 25.24 | 26.11 | +1.32% | 26,473,900 |
| 2026-01-22 | 23.16 | 25.84 | 23.16 | 25.77 | +12.48% | 37,147,900 |
| 2026-01-21 | 23.28 | 23.63 | 22.47 | 22.91 | +0.17% | 31,864,700 |
| 2026-01-20 | 23.25 | 23.55 | 22.43 | 22.87 | +1.28% | 32,932,800 |
| 2026-01-16 | 21.15 | 22.60 | 20.56 | 22.58 | +6.41% | 29,395,000 |
| 2026-01-15 | 20.54 | 21.35 | 20.17 | 21.22 | +2.22% | 18,629,200 |
| 2026-01-14 | 21.57 | 21.73 | 20.33 | 20.76 | -0.95% | 22,346,800 |
| 2026-01-13 | 21.97 | 22.20 | 20.92 | 20.96 | -3.01% | 26,685,800 |
| 2026-01-12 | 21.51 | 22.07 | 21.16 | 21.61 | +5.93% | 26,615,300 |
| 2026-01-09 | 19.95 | 20.53 | 19.68 | 20.40 | +3.98% | 25,725,200 |
| 2026-01-08 | 18.56 | 19.65 | 18.52 | 19.62 | +1.82% | 16,363,000 |
| 2026-01-07 | 18.68 | 19.28 | 17.99 | 19.27 | -1.83% | 18,768,700 |
| 2026-01-06 | 18.79 | 19.65 | 18.62 | 19.63 | +5.54% | 25,923,100 |
| 2026-01-05 | 18.01 | 19.35 | 17.80 | 18.60 | +5.98% | 22,413,100 |
| 2026-01-02 | 18.50 | 18.58 | 16.94 | 17.55 | -1.57% | 20,796,900 |
| 2025-12-31 | 17.93 | 18.36 | 17.75 | 17.83 | -1.44% | 14,321,700 |
| 2025-12-30 | 18.79 | 18.88 | 18.04 | 18.09 | -1.20% | 16,927,600 |
| 2025-12-29 | 18.21 | 18.68 | 17.75 | 18.31 | -4.59% | 20,355,700 |
| 2025-12-26 | 19.38 | 19.58 | 18.77 | 19.19 | +2.51% | 17,472,500 |
| 2025-12-24 | 18.80 | 18.87 | 18.08 | 18.72 | -1.94% | 12,136,700 |
| 2025-12-23 | 19.42 | 19.42 | 18.26 | 19.09 | +1.06% | 21,214,000 |
| 2025-12-22 | 19.28 | 19.73 | 18.55 | 18.89 | +3.51% | 25,454,100 |
| 2025-12-19 | 17.22 | 18.54 | 17.18 | 18.25 | +6.60% | 34,383,900 |
| 2025-12-18 | 17.12 | 17.71 | 16.91 | 17.12 | -0.47% | 16,658,500 |
| 2025-12-17 | 17.41 | 17.53 | 16.79 | 17.20 | +1.84% | 21,172,800 |
| 2025-12-16 | 16.84 | 17.18 | 16.30 | 16.89 | -0.12% | 15,000,300 |
| 2025-12-15 | 17.85 | 17.94 | 16.57 | 16.91 | -1.97% | 17,168,000 |
| 2025-12-12 | 18.10 | 18.18 | 16.62 | 17.25 | -1.32% | 23,870,100 |
| 2025-12-11 | 16.19 | 18.04 | 16.02 | 17.48 | +9.46% | 28,344,400 |
| 2025-12-10 | 15.90 | 16.21 | 15.38 | 15.97 | -0.62% | 14,847,500 |
| 2025-12-09 | 15.45 | 16.26 | 15.35 | 16.07 | +4.96% | 14,340,000 |
| 2025-12-08 | 15.91 | 15.95 | 15.24 | 15.31 | -3.47% | 12,258,000 |
| 2025-12-05 | 16.43 | 16.81 | 15.73 | 15.86 | -1.49% | 13,664,600 |
| 2025-12-04 | 15.95 | 16.12 | 15.65 | 16.10 | -0.31% | 11,347,900 |
| 2025-12-03 | 16.69 | 16.76 | 16.14 | 16.15 | -2.42% | 12,243,500 |
| 2025-12-02 | 16.90 | 17.12 | 15.98 | 16.55 | -2.42% | 14,230,900 |
| 2025-12-01 | 17.64 | 17.88 | 16.94 | 16.96 | -1.80% | 20,728,500 |
| 2025-11-28 | 16.70 | 17.29 | 16.36 | 17.27 | +6.67% | 17,178,700 |
| 2025-11-26 | 15.26 | 16.20 | 15.18 | 16.19 | +7.43% | 17,274,700 |
| 2025-11-25 | 14.85 | 15.32 | 14.72 | 15.07 | +1.28% | 16,464,000 |
| 2025-11-24 | 14.14 | 14.91 | 14.00 | 14.88 | +6.36% | 11,655,800 |
| 2025-11-21 | 13.86 | 14.11 | 13.55 | 13.99 | +0.94% | 20,177,900 |
| 2025-11-20 | 14.81 | 15.08 | 13.79 | 13.86 | -5.71% | 16,857,600 |
| 2025-11-19 | 14.85 | 15.17 | 14.21 | 14.70 | +2.23% | 16,940,100 |
| 2025-11-18 | 14.52 | 14.73 | 14.05 | 14.38 | -0.55% | 15,555,300 |
| 2025-11-17 | 14.65 | 15.07 | 14.29 | 14.46 | -2.36% | 14,693,900 |
| 2025-11-14 | 14.31 | 15.04 | 14.04 | 14.81 | -1.99% | 14,153,800 |
| 2025-11-13 | 15.92 | 15.95 | 14.82 | 15.11 | -3.33% | 22,538,000 |
| 2025-11-12 | 15.35 | 16.03 | 15.03 | 15.63 | +2.76% | 23,229,700 |
| 2025-11-11 | 15.10 | 15.40 | 14.68 | 15.21 | +2.29% | 16,391,700 |
| 2025-11-10 | 15.27 | 15.57 | 14.81 | 14.87 | +1.23% | 24,382,600 |
| 2025-11-07 | 14.34 | 14.78 | 14.25 | 14.69 | +1.73% | 16,237,700 |
| 2025-11-06 | 14.45 | 14.99 | 14.40 | 14.44 | +1.76% | 22,011,900 |
| 2025-11-05 | 14.20 | 14.39 | 13.86 | 14.19 | +2.68% | 20,537,000 |
| 2025-11-04 | 14.49 | 14.66 | 13.78 | 13.82 | -8.72% | 30,309,700 |
| 2025-11-03 | 15.94 | 16.07 | 14.87 | 15.14 | -11.82% | 35,020,000 |
| 2025-10-31 | 17.63 | 17.66 | 17.03 | 17.17 | -2.99% | 14,422,000 |
| 2025-10-30 | 16.62 | 18.13 | 16.33 | 17.70 | -3.01% | 15,840,300 |
| 2025-10-29 | 19.00 | 19.00 | 17.75 | 18.25 | -0.16% | 14,498,500 |
| 2025-10-28 | 17.34 | 18.43 | 17.20 | 18.28 | +3.39% | 13,755,000 |
| 2025-10-27 | 17.85 | 18.41 | 16.82 | 17.68 | -5.20% | 16,392,400 |
| 2025-10-24 | 18.39 | 19.25 | 18.30 | 18.65 | -1.74% | 11,134,500 |
| 2025-10-23 | 19.43 | 19.62 | 18.86 | 18.98 | +0.00% | 12,990,400 |
| 2025-10-22 | 17.63 | 19.23 | 17.50 | 18.98 | +2.71% | 17,277,400 |
| 2025-10-21 | 18.99 | 19.21 | 18.02 | 18.48 | -16.11% | 23,598,500 |
| 2025-10-20 | 22.06 | 22.34 | 21.32 | 22.03 | +4.66% | 9,855,400 |
| 2025-10-17 | 22.36 | 22.91 | 20.64 | 21.05 | -8.87% | 19,931,300 |
| 2025-10-16 | 22.67 | 23.62 | 22.16 | 23.10 | +3.68% | 19,068,400 |
| 2025-10-15 | 21.59 | 22.75 | 21.55 | 22.28 | +6.15% | 13,502,200 |
| 2025-10-14 | 20.70 | 21.56 | 20.64 | 20.99 | -0.90% | 12,913,100 |
| 2025-10-13 | 20.84 | 21.48 | 20.68 | 21.18 | +8.28% | 12,839,200 |
| 2025-10-10 | 20.49 | 20.80 | 19.20 | 19.56 | -2.44% | 15,956,900 |
| 2025-10-09 | 21.68 | 21.80 | 19.53 | 20.05 | -4.57% | 27,965,000 |
| 2025-10-08 | 19.37 | 21.04 | 19.17 | 21.01 | +11.64% | 19,240,000 |
| 2025-10-07 | 19.33 | 19.37 | 18.61 | 18.82 | -2.69% | 11,047,400 |
| 2025-10-06 | 19.14 | 19.69 | 18.93 | 19.34 | +3.26% | 11,732,300 |
| 2025-10-03 | 18.97 | 19.49 | 18.62 | 18.73 | -0.37% | 10,851,800 |
| 2025-10-02 | 19.22 | 19.37 | 17.86 | 18.80 | -0.42% | 13,664,100 |
| 2025-10-01 | 18.84 | 19.32 | 18.54 | 18.88 | +0.64% | 14,241,200 |
| 2025-09-30 | 18.08 | 19.12 | 17.95 | 18.76 | +0.16% | 15,689,500 |
| 2025-09-29 | 19.10 | 19.17 | 18.45 | 18.73 | +1.57% | 16,558,100 |
| 2025-09-26 | 18.22 | 18.83 | 18.15 | 18.44 | +1.32% | 13,874,100 |
| 2025-09-25 | 17.41 | 18.31 | 17.41 | 18.20 | +4.48% | 11,472,000 |
| 2025-09-24 | 18.06 | 18.52 | 17.41 | 17.42 | -3.38% | 15,624,600 |
| 2025-09-23 | 18.09 | 18.43 | 17.92 | 18.03 | +0.90% | 20,261,600 |
| 2025-09-22 | 18.15 | 18.31 | 17.16 | 17.87 | +2.58% | 20,722,300 |
| 2025-09-19 | 16.28 | 17.48 | 16.23 | 17.42 | +7.00% | 47,560,200 |
| 2025-09-18 | 16.02 | 16.29 | 15.48 | 16.28 | +1.75% | 12,196,500 |
| 2025-09-17 | 15.95 | 16.73 | 15.75 | 16.00 | -1.66% | 18,565,200 |
| 2025-09-16 | 17.15 | 17.15 | 16.27 | 16.27 | -3.90% | 18,268,900 |
| 2025-09-15 | 15.37 | 16.93 | 15.20 | 16.93 | +9.01% | 21,117,700 |
| 2025-09-12 | 15.46 | 15.75 | 15.32 | 15.53 | +1.04% | 12,344,900 |
| 2025-09-11 | 14.66 | 15.50 | 14.45 | 15.37 | +2.88% | 13,279,400 |
| 2025-09-10 | 14.51 | 14.98 | 14.42 | 14.94 | +4.26% | 12,853,700 |
| 2025-09-09 | 14.55 | 14.57 | 14.15 | 14.33 | -1.58% | 11,653,900 |
| 2025-09-08 | 14.88 | 14.93 | 14.47 | 14.56 | -0.75% | 16,211,200 |
| 2025-09-05 | 14.31 | 14.75 | 14.27 | 14.67 | +4.04% | 17,728,700 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ago (+42.52%). Peor mes: Oct (-9.06%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Coeur Mining Inc (CDE)?
21.42 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de CDE?
Máximo de 27.77 y mínimo de 12.92 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Coeur Mining Inc?
Históricamente, el mes más fuerte de CDE ha sido Ago (media +42.52%) y el más débil Oct (media -9.06%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.