Pan American Silver Corp NQ

PAAS
🏛️ 德国 →
33.07
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 19.69 20.00 19.35 19.43 0.0M
2024-12-27 19.91 20.19 19.51 19.68 0.0M
2024-12-23 19.86 20.14 19.54 19.91 0.0M
2024-12-20 19.90 20.13 19.37 19.70 0.0M
2024-12-19 20.01 20.30 19.57 19.70 0.0M
2024-12-18 20.70 21.17 19.92 19.95 0.0M
2024-12-17 20.87 20.95 20.36 20.95 0.0M
2024-12-16 21.00 21.34 20.82 20.95 0.0M
2024-12-13 21.85 22.05 20.99 21.15 0.0M
2024-12-12 22.98 23.09 21.66 21.66 0.0M
2024-12-11 21.78 23.00 21.76 22.88 0.1M
2024-12-10 22.29 22.71 21.92 21.95 0.0M
2024-12-09 21.01 22.98 21.01 22.10 0.1M
2024-12-06 21.49 21.69 21.00 21.05 0.0M
2024-12-05 21.26 21.64 21.14 21.57 0.0M
2024-12-04 21.69 21.82 21.23 21.51 0.0M
2024-12-03 20.56 21.70 20.44 21.58 0.1M
2024-12-02 20.53 20.80 20.17 20.26 0.0M
2024-11-29 21.34 21.34 20.71 20.71 0.0M
2024-11-28 20.27 20.88 20.26 20.80 0.0M
2024-11-27 20.73 21.09 20.33 20.40 0.0M
2024-11-26 20.66 20.92 20.23 20.77 0.0M
2024-11-25 21.50 21.50 20.40 20.59 0.1M
2024-11-22 21.96 22.54 21.77 21.79 0.1M
2024-11-21 21.51 21.90 21.26 21.73 0.0M
2024-11-20 21.45 21.57 21.19 21.22 0.0M
2024-11-19 21.80 22.09 21.24 21.49 0.0M
2024-11-18 20.79 21.66 20.79 21.39 0.1M
2024-11-15 20.81 20.99 20.30 20.37 0.0M
2024-11-14 19.82 20.78 19.50 20.71 0.1M
2024-11-13 20.71 21.18 20.26 20.32 0.0M
2024-11-12 19.87 20.74 19.36 20.74 0.1M
2024-11-11 21.04 21.18 19.76 20.42 0.1M
2024-11-08 21.15 21.80 20.76 21.03 0.0M
2024-11-07 21.00 21.77 20.64 21.76 0.0M
2024-11-06 20.49 21.77 19.01 20.92 0.1M
2024-11-05 20.94 21.20 20.47 20.50 0.0M
2024-11-04 21.54 21.55 20.81 20.81 0.0M
2024-11-01 21.65 21.92 21.11 21.11 0.0M
2024-10-31 22.38 22.39 21.07 21.55 0.1M
2024-10-30 23.03 23.26 22.11 22.37 0.0M
2024-10-29 22.89 23.31 22.63 22.86 0.0M
2024-10-28 22.99 23.06 22.52 22.74 0.0M
2024-10-25 23.49 23.49 22.75 22.95 0.0M
2024-10-24 23.99 24.29 22.95 23.31 0.1M
2024-10-23 23.98 24.17 23.20 23.81 0.1M
2024-10-22 23.19 24.11 23.15 23.91 0.1M
2024-10-21 22.90 23.70 22.81 23.06 0.2M
2024-10-18 20.82 22.58 20.61 22.51 0.1M
2024-10-17 20.49 20.67 20.16 20.42 0.0M
2024-10-16 20.40 21.12 20.40 20.40 0.0M
2024-10-15 19.93 20.52 19.93 20.43 0.0M
2024-10-14 20.47 20.49 19.91 20.21 0.0M
2024-10-11 20.62 20.94 20.49 20.56 0.1M
2024-10-10 19.27 20.60 19.18 20.60 0.0M
2024-10-09 19.07 19.48 18.97 19.28 0.0M
2024-10-08 19.36 19.40 18.91 19.08 0.0M
2024-10-07 19.60 19.62 19.11 19.34 0.0M
2024-10-04 19.70 20.19 19.11 19.62 0.0M
2024-10-03 19.48 19.72 19.08 19.19 0.0M
2024-10-02 19.21 19.97 19.14 19.54 0.0M
2024-10-01 19.00 19.47 18.78 19.39 0.0M
2024-09-30 19.30 19.30 18.51 18.71 0.1M
2024-09-27 19.75 20.00 19.18 19.20 0.0M
2024-09-26 19.92 20.36 19.63 20.05 0.0M
2024-09-25 19.75 19.92 19.43 19.74 0.0M
2024-09-24 19.16 19.99 18.83 19.88 0.0M
2024-09-23 19.29 19.48 18.59 18.92 0.0M
2024-09-20 19.01 19.31 18.97 19.25 0.0M
2024-09-19 18.95 19.40 18.65 18.84 0.0M
2024-09-18 18.81 19.42 18.36 18.36 0.1M
2024-09-17 19.11 19.32 18.71 18.71 0.1M
2024-09-16 19.27 19.51 19.01 19.27 0.0M
2024-09-13 18.53 19.22 18.53 19.17 0.0M
2024-09-12 17.51 18.88 17.51 18.54 0.1M
2024-09-11 17.35 17.49 17.04 17.39 0.0M
2024-09-10 17.10 17.25 16.81 17.15 0.0M
2024-09-09 16.90 17.20 16.81 17.03 0.0M
2024-09-06 17.31 17.60 16.74 16.84 0.0M
2024-09-05 17.38 17.85 17.30 17.31 0.0M
2024-09-04 17.56 17.56 17.03 17.16 0.0M
2024-09-03 18.29 18.30 17.03 17.29 0.0M
2024-09-02 18.07 18.80 18.05 18.58 0.1M
2024-08-30 18.75 18.78 18.13 18.22 0.0M
2024-08-29 18.67 18.76 18.40 18.54 0.0M
2024-08-28 18.74 18.75 18.11 18.43 0.0M
2024-08-27 19.38 19.38 18.74 18.96 0.0M
2024-08-26 19.18 19.63 18.87 19.18 0.0M
2024-08-23 18.85 19.36 18.85 19.09 0.0M
2024-08-22 19.36 19.43 18.73 18.87 0.0M
2024-08-21 19.23 19.49 19.00 19.33 0.0M
2024-08-20 18.91 19.54 18.85 19.23 0.0M
2024-08-19 18.65 19.14 18.01 19.06 0.0M
2024-08-16 18.11 18.66 18.06 18.50 0.0M
2024-08-15 17.97 18.47 17.97 18.30 0.0M
2024-08-14 18.15 18.23 17.64 17.86 0.0M
2024-08-13 18.00 18.31 17.81 18.01 0.0M
2024-08-12 17.80 18.20 17.49 18.07 0.0M
2024-08-09 17.06 17.42 16.90 17.24 0.0M
2024-08-08 17.35 17.96 16.62 17.06 0.0M
2024-08-07 18.93 19.05 17.70 17.92 0.0M
2024-08-06 17.96 18.69 17.89 18.62 0.0M
2024-08-05 19.00 19.00 16.40 17.89 0.1M
2024-08-02 21.06 21.06 18.81 19.06 0.0M
2024-08-01 21.39 21.48 20.14 20.56 0.0M
2024-07-31 20.67 21.33 20.67 21.23 0.0M
2024-07-30 20.06 20.63 20.04 20.53 0.0M
2024-07-29 19.81 20.34 19.76 19.92 0.0M
2024-07-26 19.70 20.13 19.66 19.81 0.0M
2024-07-25 20.30 20.35 19.62 19.66 0.1M
2024-07-24 21.27 21.61 20.91 20.92 0.0M
2024-07-23 20.62 21.22 20.60 21.19 0.0M
2024-07-22 20.16 21.00 20.16 21.00 0.0M
2024-07-19 20.74 20.88 19.91 20.84 0.1M
2024-07-18 21.90 21.90 20.93 20.97 0.0M
2024-07-17 22.00 22.19 21.33 21.68 0.0M
2024-07-16 21.37 22.30 21.22 22.17 0.0M
2024-07-15 21.61 21.99 21.18 21.35 0.0M
2024-07-12 21.80 22.10 21.38 21.84 0.0M
2024-07-11 20.86 22.22 20.86 22.12 0.1M
2024-07-10 19.78 20.97 19.78 20.81 0.0M
2024-07-09 20.00 20.14 19.80 19.96 0.0M
2024-07-08 19.83 19.83 19.39 19.83 0.0M
2024-07-05 19.55 20.16 19.36 20.02 0.0M
2024-07-04 19.30 19.55 19.08 19.49 0.0M
2024-07-03 18.50 19.57 18.50 19.16 0.0M
2024-07-02 18.16 18.50 18.16 18.27 0.0M
2024-07-01 18.50 18.78 18.20 18.28 0.0M
2024-06-28 18.96 19.25 18.51 18.58 0.0M
2024-06-27 18.71 19.16 18.71 19.02 0.0M
2024-06-26 18.31 18.69 18.26 18.67 0.0M
2024-06-25 18.76 19.10 18.38 18.40 0.0M
2024-06-24 18.89 19.32 18.80 18.86 0.0M
2024-06-21 19.20 19.70 18.78 18.97 0.0M
2024-06-20 19.05 19.49 18.80 19.41 0.1M
2024-06-19 18.65 18.85 18.42 18.48 0.0M
2024-06-18 18.20 18.70 18.06 18.69 0.0M
2024-06-17 18.21 18.46 18.11 18.25 0.0M
2024-06-14 18.37 19.10 18.22 18.50 0.0M
2024-06-13 18.51 18.90 18.22 18.47 0.0M
2024-06-12 18.98 19.36 18.55 18.69 0.0M
2024-06-11 18.40 18.57 18.19 18.56 0.0M
2024-06-10 18.51 18.90 18.05 18.57 0.0M
2024-06-07 20.05 20.05 18.31 18.41 0.1M
2024-06-06 19.40 19.90 19.09 19.84 0.0M
2024-06-05 18.90 19.03 18.51 18.98 0.0M
2024-06-04 20.09 20.19 18.54 18.55 0.1M
2024-06-03 20.14 20.49 19.81 19.98 0.0M
2024-05-31 20.69 20.94 19.91 20.28 0.0M
2024-05-30 20.22 20.80 19.82 20.44 0.0M
2024-05-29 20.84 20.92 20.33 20.47 0.0M
2024-05-28 20.12 20.89 19.90 20.86 0.0M
2024-05-27 19.90 20.26 19.53 20.16 0.0M
2024-05-24 19.16 19.76 19.16 19.40 0.0M
2024-05-23 19.21 19.78 19.11 19.34 0.0M
2024-05-22 20.50 20.61 19.60 19.61 0.0M
2024-05-21 20.21 20.70 20.10 20.41 0.1M
2024-05-20 20.79 21.10 19.56 20.82 0.1M
2024-05-16 19.23 19.38 18.84 19.01 0.0M
2024-05-15 19.00 19.39 18.58 19.12 0.0M
2024-05-14 18.85 18.90 18.40 18.90 0.0M
2024-05-13 18.75 19.07 18.40 18.55 0.0M
2024-05-10 19.00 19.50 18.86 18.94 0.1M
2024-05-09 17.70 18.95 17.45 18.75 0.0M
2024-05-08 17.48 17.80 17.26 17.26 0.0M
2024-05-07 17.57 17.70 17.34 17.43 0.0M
2024-05-06 17.18 17.70 17.18 17.58 0.0M
2024-05-03 17.02 17.26 16.81 17.00 0.0M
2024-05-02 17.26 17.55 17.03 17.20 0.0M
2024-04-30 17.81 17.81 17.27 17.30 0.0M
2024-04-29 17.95 18.03 17.67 17.85 0.0M
2024-04-26 17.89 18.00 17.65 17.77 0.0M
2024-04-25 17.52 17.81 17.09 17.64 0.0M
2024-04-24 17.48 17.60 17.10 17.37 0.0M
2024-04-23 16.85 17.48 16.71 17.34 0.0M
2024-04-22 17.60 17.60 16.66 17.08 0.1M
2024-04-19 18.05 18.10 17.71 17.90 0.0M
2024-04-18 17.50 18.15 17.50 17.86 0.0M
2024-04-17 17.80 18.25 17.56 17.67 0.1M
2024-04-16 18.25 18.25 17.06 17.76 0.1M
2024-04-15 18.02 18.73 17.64 18.09 0.1M
2024-04-12 18.40 19.41 17.78 18.03 0.2M
2024-04-11 17.69 18.30 17.61 18.23 0.1M
2024-04-10 17.89 18.18 16.95 17.71 0.1M
2024-04-09 16.78 17.86 16.65 17.77 0.1M
2024-04-08 16.40 17.00 16.14 16.73 0.1M
2024-04-05 15.50 16.35 15.01 16.24 0.1M
2024-04-04 15.59 15.74 15.24 15.38 0.1M
2024-04-03 14.80 15.70 14.70 15.55 0.1M
2024-04-02 14.21 14.81 14.21 14.73 0.1M
2024-03-28 13.41 14.08 13.12 14.08 0.1M
2024-03-27 12.87 13.49 12.87 13.48 0.0M
2024-03-26 12.91 13.30 12.87 12.93 0.0M
2024-03-25 12.71 13.16 12.71 12.89 0.0M
2024-03-22 12.80 13.06 12.71 12.75 0.0M
2024-03-21 13.21 13.40 12.89 13.00 0.0M
2024-03-20 12.71 13.21 12.49 12.98 0.0M
2024-03-19 13.11 13.11 12.53 12.65 0.0M
2024-03-18 13.29 13.42 12.98 12.98 0.0M
2024-03-15 13.24 13.33 12.91 13.26 0.0M
2024-03-14 13.13 13.41 12.97 13.00 0.0M
2024-03-13 12.73 13.25 12.73 13.17 0.0M
2024-03-12 12.92 13.00 12.58 12.69 0.0M
2024-03-11 12.78 13.10 12.61 12.79 0.0M
2024-03-08 12.82 12.99 12.54 12.72 0.0M
2024-03-07 12.50 12.80 12.31 12.76 0.1M
2024-03-06 12.26 12.55 12.10 12.30 0.0M
2024-03-05 12.40 12.62 12.17 12.17 0.0M
2024-03-04 11.82 12.40 11.82 12.25 0.0M
2024-03-01 11.56 11.97 11.30 11.83 0.0M
2024-02-29 11.26 11.67 11.26 11.51 0.0M
2024-02-28 11.55 11.60 11.26 11.27 0.0M
2024-02-27 11.74 11.79 11.41 11.49 0.0M
2024-02-26 11.90 11.90 11.52 11.65 0.0M
2024-02-23 11.60 11.90 11.50 11.90 0.0M
2024-02-22 11.90 12.09 11.59 11.68 0.0M
2024-02-21 12.00 12.14 11.82 11.95 0.0M
2024-02-20 12.06 12.34 11.92 11.93 0.0M
2024-02-19 12.09 12.20 11.96 12.20 0.0M
2024-02-16 12.03 12.33 11.91 12.22 0.0M
2024-02-15 11.68 12.08 11.53 11.99 0.0M
2024-02-14 11.52 11.67 11.36 11.55 0.0M
2024-02-13 12.37 12.39 11.35 11.47 0.2M
2024-02-12 12.25 12.28 12.06 12.24 0.0M
2024-02-09 12.30 12.37 11.92 12.09 0.0M
2024-02-08 12.25 12.51 12.14 12.20 0.0M
2024-02-07 12.41 12.44 12.21 12.32 0.0M
2024-02-06 12.22 12.45 12.21 12.40 0.0M
2024-02-05 12.52 12.69 12.16 12.30 0.0M
2024-02-02 13.00 13.05 12.47 12.63 0.0M
2024-02-01 12.51 12.90 12.47 12.90 0.0M
2024-01-31 12.59 12.79 12.41 12.52 0.0M
2024-01-30 12.67 12.78 12.39 12.51 0.0M
2024-01-29 12.99 13.11 12.70 12.70 0.0M
2024-01-26 13.04 13.05 12.76 12.85 0.0M
2024-01-25 12.79 12.95 12.59 12.92 0.0M
2024-01-24 13.00 13.19 12.54 12.67 0.0M
2024-01-23 12.77 12.98 12.70 12.98 0.0M
2024-01-22 12.26 12.77 12.21 12.69 0.0M
2024-01-19 12.72 12.78 12.31 12.53 0.0M
2024-01-18 12.75 12.78 12.30 12.56 0.0M
2024-01-17 13.45 13.45 12.51 12.58 0.0M
2024-01-16 14.01 14.07 13.55 13.55 0.0M
2024-01-15 14.22 14.33 13.99 14.09 0.0M
2024-01-12 13.43 14.15 13.43 14.04 0.0M
2024-01-11 13.71 13.95 13.30 13.49 0.0M
2024-01-10 13.81 14.10 13.57 13.66 0.0M
2024-01-09 14.08 14.44 13.86 13.93 0.0M
2024-01-08 14.18 14.18 13.85 14.12 0.0M
2024-01-05 14.30 14.49 13.90 14.24 0.0M
2024-01-04 13.98 14.14 13.81 14.08 0.0M
2024-01-03 14.51 14.65 13.88 13.98 0.0M
2024-01-02 14.91 15.13 14.57 14.58 0.0M