|
 AVINO SILVER AND - [Ticker: ASM.V] |     | | Última Transacción | 1,740 | Hora de Cotización | 2017-11-01 - 18:54:00 | | Variación | +0,050 (+2,960%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,740 | Mínimo | 1,700 | | Volumen | 14.553 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,720 x 0 - 1,740 x 0 | Yield | | | Cierre Anterior | 1,690 | PER | 0,00% | | Apertura | 1,700 | 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 ASM.V desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-05-21 | 1,36 | 25.900 | 1,36 | 1,27 | 1,27 | 00:00:00 | | 2004-05-25 | 1,35 | 4.000 | 1,35 | 1,16 | 1,28 | 00:00:00 | | 2004-05-26 | 1,35 | 10.000 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2004-05-27 | 1,36 | 10.000 | 1,36 | 1,25 | 1,30 | 00:00:00 | | 2004-05-28 | 1,35 | 9.800 | 1,35 | 1,21 | 1,21 | 00:00:00 | | 2004-05-31 | 1,35 | 6.000 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2004-06-01 | 1,25 | 46.500 | 1,35 | 1,20 | 1,30 | 00:00:00 | | 2004-06-02 | 1,21 | 24.000 | 1,33 | 1,21 | 1,25 | 00:00:00 | | 2004-06-04 | 1,20 | 4.900 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2004-06-07 | 1,16 | 700 | 1,16 | 1,15 | 1,16 | 00:00:00 | | 2004-06-08 | 1,16 | 1.200 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2004-06-09 | 1,25 | 60.900 | 1,25 | 1,06 | 1,17 | 00:00:00 | | 2004-06-10 | 1,13 | 3.100 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2004-06-11 | 1,16 | 2.300 | 1,16 | 1,13 | 1,13 | 00:00:00 | | 2004-06-14 | 1,24 | 29.200 | 1,25 | 1,08 | 1,13 | 00:00:00 | | 2004-06-15 | 1,27 | 1.200 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2004-06-16 | 1,23 | 66.500 | 1,23 | 1,00 | 1,05 | 00:00:00 | | 2004-06-17 | 1,23 | 1.000 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2004-06-18 | 1,20 | 13.200 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2004-06-21 | 1,27 | 27.800 | 1,27 | 1,20 | 1,20 | 00:00:00 | | 2004-06-22 | 1,26 | 2.000 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2004-06-23 | 1,23 | 14.600 | 1,26 | 1,23 | 1,26 | 00:00:00 | | 2004-06-24 | 1,30 | 21.900 | 1,30 | 1,22 | 1,22 | 00:00:00 | | 2004-06-25 | 1,30 | 9.700 | 1,30 | 1,29 | 1,30 | 00:00:00 | | 2004-06-28 | 1,26 | 25.200 | 1,30 | 1,26 | 1,29 | 00:00:00 | | 2004-06-29 | 1,27 | 4.100 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2004-06-30 | 1,25 | 15.400 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2004-07-02 | 1,27 | 8.000 | 1,27 | 1,23 | 1,27 | 00:00:00 | | 2004-07-05 | 1,28 | 4.500 | 1,28 | 1,24 | 1,24 | 00:00:00 | | 2004-07-06 | 1,23 | 19.800 | 1,28 | 1,23 | 1,28 | 00:00:00 | | 2004-07-13 | 1,21 | 11.800 | 1,30 | 1,15 | 1,30 | 00:00:00 | | 2004-07-14 | 1,20 | 16.700 | 1,23 | 1,20 | 1,20 | 00:00:00 | | 2004-07-15 | 1,30 | 59.500 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2004-07-16 | 1,33 | 12.500 | 1,33 | 1,30 | 1,32 | 00:00:00 | | 2004-07-19 | 1,38 | 32.500 | 1,42 | 1,35 | 1,38 | 00:00:00 | | 2004-07-20 | 1,34 | 43.500 | 1,35 | 1,29 | 1,35 | 00:00:00 | | 2004-07-21 | 1,22 | 11.300 | 1,33 | 1,22 | 1,26 | 00:00:00 | | 2004-07-22 | 1,22 | 8.500 | 1,33 | 1,22 | 1,33 | 00:00:00 | | 2004-07-23 | 1,29 | 24.100 | 1,34 | 1,15 | 1,34 | 00:00:00 | | 2004-07-26 | 1,42 | 126.000 | 1,42 | 1,15 | 1,15 | 00:00:00 | | 2004-07-27 | 1,36 | 8.100 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2004-07-28 | 1,25 | 11.500 | 1,30 | 1,21 | 1,21 | 00:00:00 | | 2004-07-29 | 1,25 | 14.400 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2004-07-30 | 1,35 | 17.300 | 1,35 | 1,25 | 1,25 | 00:00:00 | | 2004-08-03 | 1,55 | 106.100 | 1,55 | 1,35 | 1,40 | 00:00:00 | | 2004-08-04 | 1,69 | 247.100 | 1,69 | 1,40 | 1,40 | 00:00:00 | | 2004-08-05 | 1,77 | 247.400 | 1,77 | 1,57 | 1,69 | 00:00:00 | | 2004-08-06 | 1,70 | 24.600 | 1,77 | 1,56 | 1,70 | 00:00:00 | | 2004-08-09 | 1,69 | 14.000 | 1,75 | 1,69 | 1,75 | 00:00:00 | | 2004-08-10 | 1,50 | 16.000 | 1,70 | 1,50 | 1,69 | 00:00:00 | | 2004-08-11 | 1,50 | 10.400 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2004-08-12 | 1,41 | 9.600 | 1,48 | 1,41 | 1,48 | 00:00:00 | | 2004-08-13 | 1,50 | 17.900 | 1,60 | 1,48 | 1,48 | 00:00:00 | | 2004-08-16 | 1,63 | 29.100 | 1,63 | 1,42 | 1,60 | 00:00:00 | | 2004-08-17 | 1,45 | 17.000 | 1,60 | 1,40 | 1,50 | 00:00:00 | | 2004-08-18 | 1,60 | 1.000 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2004-08-19 | 1,55 | 3.200 | 1,60 | 1,55 | 1,57 | 00:00:00 | | 2004-08-20 | 1,45 | 10.000 | 1,60 | 1,41 | 1,41 | 00:00:00 | | 2004-08-23 | 1,60 | 39.400 | 1,60 | 1,49 | 1,49 | 00:00:00 | | 2004-08-24 | 1,57 | 12.200 | 1,57 | 1,49 | 1,57 | 00:00:00 | | 2004-08-25 | 1,56 | 7.500 | 1,60 | 1,50 | 1,50 | 00:00:00 | | 2004-08-26 | 1,56 | 15.200 | 1,60 | 1,55 | 1,56 | 00:00:00 | | 2004-08-27 | 1,56 | 12.200 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2004-08-30 | 1,56 | 2.700 | 1,56 | 1,46 | 1,46 | 00:00:00 | | 2004-08-31 | 1,46 | 21.600 | 1,50 | 1,45 | 1,47 | 00:00:00 | | 2004-09-01 | 1,53 | 15.400 | 1,53 | 1,45 | 1,46 | 00:00:00 | | 2004-09-02 | 1,52 | 3.900 | 1,56 | 1,52 | 1,52 | 00:00:00 | | 2004-09-03 | 1,47 | 38.300 | 1,59 | 1,45 | 1,50 | 00:00:00 | | 2004-09-07 | 1,49 | 38.800 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2004-09-08 | 1,49 | 10.000 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2004-09-09 | 1,41 | 30.300 | 1,41 | 1,35 | 1,41 | 00:00:00 | | 2004-09-10 | 1,34 | 32.900 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2004-09-13 | 1,40 | 13.100 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2004-09-14 | 1,37 | 5.500 | 1,38 | 1,37 | 1,38 | 00:00:00 | | 2004-09-15 | 1,40 | 81.300 | 1,45 | 1,37 | 1,39 | 00:00:00 | | 2004-09-16 | 1,35 | 21.900 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2004-09-17 | 1,30 | 21.900 | 1,39 | 1,30 | 1,39 | 00:00:00 | | 2004-09-20 | 1,24 | 48.400 | 1,39 | 1,24 | 1,39 | 00:00:00 | | 2004-09-21 | 1,33 | 25.400 | 1,35 | 1,23 | 1,29 | 00:00:00 | | 2004-09-22 | 1,33 | 15.200 | 1,33 | 1,23 | 1,23 | 00:00:00 | | 2004-09-23 | 1,34 | 23.100 | 1,39 | 1,34 | 1,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
