|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-21 | 1,15 | 4.000 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2005-01-24 | 1,14 | 11.700 | 1,16 | 1,08 | 1,08 | 00:00:00 | | 2005-01-25 | 1,18 | 21.300 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2005-01-26 | 1,27 | 54.000 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2005-01-27 | 1,35 | 15.400 | 1,38 | 1,28 | 1,28 | 00:00:00 | | 2005-01-28 | 1,27 | 11.300 | 1,47 | 1,27 | 1,35 | 00:00:00 | | 2005-01-31 | 1,20 | 21.800 | 1,35 | 1,20 | 1,35 | 00:00:00 | | 2005-02-01 | 1,20 | 4.400 | 1,33 | 1,20 | 1,20 | 00:00:00 | | 2005-02-02 | 1,20 | 4.200 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2005-02-03 | 1,20 | 20.500 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2005-02-04 | 1,24 | 22.100 | 1,30 | 1,20 | 1,20 | 00:00:00 | | 2005-02-07 | 1,25 | 40.800 | 1,31 | 1,25 | 1,26 | 00:00:00 | | 2005-02-08 | 1,31 | 3.500 | 1,31 | 1,18 | 1,18 | 00:00:00 | | 2005-02-09 | 1,30 | 5.000 | 1,31 | 1,30 | 1,31 | 00:00:00 | | 2005-02-10 | 1,30 | 21.400 | 1,34 | 1,30 | 1,31 | 00:00:00 | | 2005-02-11 | 1,34 | 34.700 | 1,40 | 1,34 | 1,36 | 00:00:00 | | 2005-02-14 | 1,41 | 15.500 | 1,45 | 1,39 | 1,39 | 00:00:00 | | 2005-02-15 | 1,36 | 4.600 | 1,44 | 1,36 | 1,44 | 00:00:00 | | 2005-02-16 | 1,48 | 3.800 | 1,48 | 1,36 | 1,42 | 00:00:00 | | 2005-02-17 | 1,65 | 40.100 | 1,70 | 1,47 | 1,49 | 00:00:00 | | 2005-02-18 | 1,80 | 118.800 | 1,84 | 1,65 | 1,65 | 00:00:00 | | 2005-02-21 | 1,75 | 25.800 | 1,79 | 1,65 | 1,79 | 00:00:00 | | 2005-02-22 | 1,98 | 73.000 | 1,98 | 1,78 | 1,79 | 00:00:00 | | 2005-02-23 | 1,84 | 140.000 | 1,99 | 1,84 | 1,96 | 00:00:00 | | 2005-02-24 | 1,75 | 24.500 | 1,89 | 1,75 | 1,89 | 00:00:00 | | 2005-02-25 | 1,77 | 50.100 | 1,92 | 1,75 | 1,84 | 00:00:00 | | 2005-02-28 | 1,58 | 30.200 | 1,85 | 1,58 | 1,85 | 00:00:00 | | 2005-03-01 | 1,59 | 14.300 | 1,60 | 1,43 | 1,43 | 00:00:00 | | 2005-03-02 | 1,59 | 9.300 | 1,59 | 1,52 | 1,55 | 00:00:00 | | 2005-03-03 | 1,60 | 5.500 | 1,60 | 1,50 | 1,50 | 00:00:00 | | 2005-03-04 | 1,53 | 13.300 | 1,60 | 1,53 | 1,60 | 00:00:00 | | 2005-03-07 | 1,60 | 17.200 | 1,85 | 1,51 | 1,51 | 00:00:00 | | 2005-03-08 | 1,87 | 43.100 | 1,90 | 1,78 | 1,85 | 00:00:00 | | 2005-03-09 | 1,80 | 19.100 | 1,88 | 1,80 | 1,87 | 00:00:00 | | 2005-03-10 | 1,80 | 11.500 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2005-03-11 | 1,70 | 12.900 | 1,80 | 1,70 | 1,80 | 00:00:00 | | 2005-03-14 | 1,84 | 15.500 | 1,84 | 1,70 | 1,70 | 00:00:00 | | 2005-03-15 | 1,70 | 6.000 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2005-03-16 | 1,78 | 20.000 | 1,78 | 1,75 | 1,77 | 00:00:00 | | 2005-03-17 | 1,78 | 147.000 | 1,78 | 1,43 | 1,70 | 00:00:00 | | 2005-03-18 | 1,75 | 10.400 | 1,75 | 1,70 | 1,70 | 00:00:00 | | 2005-03-21 | 1,52 | 7.500 | 1,65 | 1,52 | 1,65 | 00:00:00 | | 2005-03-22 | 1,65 | 12.600 | 1,65 | 1,45 | 1,51 | 00:00:00 | | 2005-03-23 | 1,47 | 7.800 | 1,65 | 1,44 | 1,45 | 00:00:00 | | 2005-03-24 | 1,50 | 6.300 | 1,50 | 1,47 | 1,50 | 00:00:00 | | 2005-03-28 | 1,44 | 20.400 | 1,55 | 1,44 | 1,47 | 00:00:00 | | 2005-03-29 | 1,52 | 3.400 | 1,52 | 1,45 | 1,45 | 00:00:00 | | 2005-03-30 | 1,53 | 18.600 | 1,53 | 1,32 | 1,38 | 00:00:00 | | 2005-03-31 | 1,60 | 6.300 | 1,61 | 1,60 | 1,60 | 00:00:00 | | 2005-04-01 | 1,38 | 3.600 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2005-04-04 | 1,38 | 1.400 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2005-04-05 | 1,35 | 300 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2005-04-06 | 1,48 | 700 | 1,48 | 1,38 | 1,38 | 00:00:00 | | 2005-04-07 | 1,48 | 1.100 | 1,48 | 1,41 | 1,48 | 00:00:00 | | 2005-04-08 | 1,45 | 1.200 | 1,49 | 1,45 | 1,49 | 00:00:00 | | 2005-04-11 | 1,49 | 1.600 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2005-04-12 | 1,48 | 1.000 | 1,48 | 1,47 | 1,47 | 00:00:00 | | 2005-04-13 | 1,55 | 5.200 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2005-04-14 | 1,26 | 15.900 | 1,55 | 1,26 | 1,40 | 00:00:00 | | 2005-04-15 | 1,30 | 10.900 | 1,40 | 1,23 | 1,30 | 00:00:00 | | 2005-04-18 | 1,49 | 8.100 | 1,49 | 1,24 | 1,30 | 00:00:00 | | 2005-04-19 | 1,43 | 5.000 | 1,43 | 1,42 | 1,43 | 00:00:00 | | 2005-04-21 | 1,38 | 1.500 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2005-04-22 | 1,52 | 15.900 | 1,52 | 1,38 | 1,38 | 00:00:00 | | 2005-04-25 | 1,34 | 4.400 | 1,46 | 1,34 | 1,46 | 00:00:00 | | 2005-04-26 | 1,30 | 1.600 | 1,32 | 1,30 | 1,32 | 00:00:00 | | 2005-04-27 | 1,60 | 11.600 | 1,60 | 1,30 | 1,35 | 00:00:00 | | 2005-04-28 | 1,32 | 5.000 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2005-04-29 | 1,47 | 4.000 | 1,47 | 1,47 | 1,47 | 00:00:00 | | 2005-05-02 | 1,36 | 11.200 | 1,48 | 1,31 | 1,31 | 00:00:00 | | 2005-05-04 | 1,33 | 400 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2005-05-05 | 1,44 | 2.400 | 1,44 | 1,30 | 1,33 | 00:00:00 | | 2005-05-06 | 1,30 | 5.000 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2005-05-09 | 1,30 | 5.200 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2005-05-10 | 1,59 | 4.000 | 1,59 | 1,31 | 1,31 | 00:00:00 | | 2005-05-11 | 1,28 | 27.000 | 1,38 | 1,28 | 1,38 | 00:00:00 | | 2005-05-12 | 1,27 | 3.200 | 1,28 | 1,27 | 1,28 | 00:00:00 | | 2005-05-13 | 1,27 | 5.300 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2005-05-16 | 1,16 | 18.100 | 1,24 | 1,16 | 1,24 | 00:00:00 | | 2005-05-17 | 1,19 | 15.300 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2005-05-18 | 1,20 | 19.200 | 1,20 | 1,17 | 1,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
