|
 APOGEE SILVER LTD - [Ticker: APE.V] |     | | Última Transacción | 0,160 | Hora de Cotización | 2017-11-01 - 17:55:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,160 | Mínimo | 0,160 | | Volumen | 500 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,160 x 0 - 0,190 x 0 | Yield | | | Cierre Anterior | 0,160 | PER | 0,00% | | Apertura | 0,160 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para APE.V desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-09 | 0,90 | 284.100 | 0,90 | 0,80 | 0,83 | 00:00:00 | | 2006-02-10 | 0,76 | 296.500 | 0,86 | 0,76 | 0,84 | 00:00:00 | | 2006-02-13 | 0,74 | 50.200 | 0,80 | 0,72 | 0,80 | 00:00:00 | | 2006-02-14 | 0,75 | 94.400 | 0,77 | 0,69 | 0,74 | 00:00:00 | | 2006-02-15 | 0,80 | 145.800 | 0,80 | 0,74 | 0,75 | 00:00:00 | | 2006-02-16 | 0,79 | 187.500 | 0,84 | 0,75 | 0,83 | 00:00:00 | | 2006-02-17 | 0,80 | 57.200 | 0,80 | 0,75 | 0,79 | 00:00:00 | | 2006-02-20 | 0,85 | 49.300 | 0,85 | 0,79 | 0,83 | 00:00:00 | | 2006-02-21 | 0,81 | 119.800 | 0,83 | 0,80 | 0,80 | 00:00:00 | | 2006-02-22 | 0,80 | 106.000 | 0,81 | 0,79 | 0,80 | 00:00:00 | | 2006-02-23 | 0,82 | 87.400 | 0,82 | 0,80 | 0,80 | 00:00:00 | | 2006-02-24 | 0,85 | 132.000 | 0,85 | 0,80 | 0,83 | 00:00:00 | | 2006-02-27 | 0,82 | 45.200 | 0,88 | 0,82 | 0,87 | 00:00:00 | | 2006-02-28 | 0,88 | 49.000 | 0,88 | 0,81 | 0,87 | 00:00:00 | | 2006-03-01 | 1,05 | 341.100 | 1,05 | 0,88 | 0,90 | 00:00:00 | | 2006-03-02 | 1,12 | 486.200 | 1,12 | 1,02 | 1,08 | 00:00:00 | | 2006-03-03 | 1,18 | 230.900 | 1,26 | 1,09 | 1,09 | 00:00:00 | | 2006-03-06 | 1,14 | 318.600 | 1,25 | 1,10 | 1,21 | 00:00:00 | | 2006-03-07 | 1,11 | 92.300 | 1,17 | 1,10 | 1,15 | 00:00:00 | | 2006-03-08 | 1,11 | 92.100 | 1,12 | 1,02 | 1,11 | 00:00:00 | | 2006-03-09 | 1,10 | 214.100 | 1,19 | 1,10 | 1,15 | 00:00:00 | | 2006-03-10 | 1,05 | 71.400 | 1,13 | 1,05 | 1,10 | 00:00:00 | | 2006-03-13 | 1,02 | 46.100 | 1,11 | 1,02 | 1,11 | 00:00:00 | | 2006-03-14 | 1,09 | 74.100 | 1,10 | 1,00 | 1,06 | 00:00:00 | | 2006-03-15 | 1,10 | 157.800 | 1,14 | 1,06 | 1,09 | 00:00:00 | | 2006-03-16 | 1,10 | 79.100 | 1,13 | 1,09 | 1,13 | 00:00:00 | | 2006-03-17 | 1,08 | 28.900 | 1,10 | 1,06 | 1,10 | 00:00:00 | | 2006-03-20 | 1,06 | 40.500 | 1,10 | 1,06 | 1,08 | 00:00:00 | | 2006-03-21 | 1,04 | 148.700 | 1,07 | 0,99 | 1,07 | 00:00:00 | | 2006-03-22 | 1,00 | 93.800 | 1,06 | 0,97 | 1,05 | 00:00:00 | | 2006-03-23 | 1,02 | 142.100 | 1,02 | 0,95 | 0,95 | 00:00:00 | | 2006-03-24 | 1,05 | 198.300 | 1,09 | 1,02 | 1,02 | 00:00:00 | | 2006-03-27 | 1,08 | 134.300 | 1,08 | 1,04 | 1,07 | 00:00:00 | | 2006-03-28 | 1,08 | 69.200 | 1,11 | 1,04 | 1,11 | 00:00:00 | | 2006-03-29 | 1,05 | 54.200 | 1,08 | 1,04 | 1,08 | 00:00:00 | | 2006-03-30 | 1,06 | 318.300 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2006-03-31 | 1,06 | 116.400 | 1,10 | 1,06 | 1,10 | 00:00:00 | | 2006-04-03 | 1,20 | 189.400 | 1,20 | 1,08 | 1,08 | 00:00:00 | | 2006-04-04 | 1,17 | 373.200 | 1,31 | 1,10 | 1,21 | 00:00:00 | | 2006-04-05 | 1,20 | 105.900 | 1,20 | 1,12 | 1,20 | 00:00:00 | | 2006-04-06 | 1,22 | 289.100 | 1,25 | 1,18 | 1,20 | 00:00:00 | | 2006-04-07 | 1,17 | 83.200 | 1,23 | 1,11 | 1,23 | 00:00:00 | | 2006-04-10 | 1,12 | 237.900 | 1,20 | 1,03 | 1,20 | 00:00:00 | | 2006-04-11 | 1,15 | 199.000 | 1,15 | 1,08 | 1,10 | 00:00:00 | | 2006-04-12 | 1,12 | 14.400 | 1,15 | 1,04 | 1,15 | 00:00:00 | | 2006-04-13 | 1,05 | 68.300 | 1,07 | 1,04 | 1,05 | 00:00:00 | | 2006-04-17 | 1,10 | 121.400 | 1,15 | 1,07 | 1,07 | 00:00:00 | | 2006-04-18 | 1,19 | 92.100 | 1,23 | 1,14 | 1,19 | 00:00:00 | | 2006-04-19 | 1,11 | 161.100 | 1,20 | 1,11 | 1,18 | 00:00:00 | | 2006-04-20 | 1,15 | 174.800 | 1,16 | 1,13 | 1,13 | 00:00:00 | | 2006-04-21 | 1,17 | 241.000 | 1,21 | 1,08 | 1,20 | 00:00:00 | | 2006-04-24 | 1,22 | 243.300 | 1,27 | 1,17 | 1,24 | 00:00:00 | | 2006-04-25 | 1,22 | 127.900 | 1,24 | 1,15 | 1,24 | 00:00:00 | | 2006-04-26 | 1,20 | 182.000 | 1,25 | 1,20 | 1,22 | 00:00:00 | | 2006-04-27 | 1,19 | 145.000 | 1,20 | 1,11 | 1,20 | 00:00:00 | | 2006-04-28 | 1,20 | 373.500 | 1,21 | 1,18 | 1,20 | 00:00:00 | | 2006-05-01 | 1,40 | 744.400 | 1,50 | 1,22 | 1,25 | 00:00:00 | | 2006-05-02 | 1,02 | 1.638.600 | 1,37 | 0,96 | 1,34 | 00:00:00 | | 2006-05-03 | 1,07 | 1.907.000 | 1,10 | 0,91 | 0,99 | 00:00:00 | | 2006-05-04 | 0,98 | 577.900 | 1,07 | 0,95 | 1,07 | 00:00:00 | | 2006-05-05 | 0,99 | 678.400 | 0,99 | 0,88 | 0,99 | 00:00:00 | | 2006-05-08 | 0,91 | 367.200 | 0,95 | 0,90 | 0,94 | 00:00:00 | | 2006-05-09 | 0,90 | 288.300 | 0,95 | 0,89 | 0,93 | 00:00:00 | | 2006-05-10 | 0,90 | 312.800 | 0,93 | 0,86 | 0,88 | 00:00:00 | | 2006-05-11 | 0,93 | 439.000 | 0,96 | 0,87 | 0,91 | 00:00:00 | | 2006-05-12 | 0,89 | 171.200 | 0,93 | 0,87 | 0,93 | 00:00:00 | | 2006-05-15 | 0,80 | 149.900 | 0,92 | 0,80 | 0,86 | 00:00:00 | | 2006-05-16 | 0,85 | 192.500 | 0,86 | 0,79 | 0,81 | 00:00:00 | | 2006-05-17 | 0,81 | 157.100 | 0,91 | 0,81 | 0,85 | 00:00:00 | | 2006-05-18 | 0,80 | 208.700 | 0,83 | 0,75 | 0,83 | 00:00:00 | | 2006-05-19 | 0,80 | 93.600 | 0,80 | 0,74 | 0,80 | 00:00:00 | | 2006-05-23 | 0,89 | 378.300 | 0,89 | 0,80 | 0,86 | 00:00:00 | | 2006-05-24 | 0,84 | 145.400 | 0,90 | 0,83 | 0,90 | 00:00:00 | | 2006-05-25 | 0,86 | 69.100 | 0,90 | 0,85 | 0,87 | 00:00:00 | | 2006-05-26 | 0,88 | 53.000 | 0,88 | 0,86 | 0,87 | 00:00:00 | | 2006-05-29 | 0,92 | 364.200 | 0,94 | 0,84 | 0,85 | 00:00:00 | | 2006-05-30 | 0,85 | 40.700 | 0,88 | 0,85 | 0,86 | 00:00:00 | | 2006-05-31 | 0,88 | 92.100 | 0,88 | 0,82 | 0,87 | 00:00:00 | | 2006-06-01 | 0,90 | 74.800 | 0,91 | 0,85 | 0,88 | 00:00:00 | | 2006-06-02 | 0,92 | 185.600 | 0,94 | 0,89 | 0,90 | 00:00:00 | | 2006-06-05 | 0,92 | 165.900 | 0,95 | 0,86 | 0,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
