|
 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 | | 2005-05-18 | 1,20 | 19.200 | 1,20 | 1,17 | 1,19 | 00:00:00 | | 2005-05-19 | 1,18 | 11.200 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2005-05-20 | 1,16 | 10.600 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2005-05-24 | 1,18 | 15.000 | 1,20 | 1,13 | 1,20 | 00:00:00 | | 2005-05-26 | 1,20 | 5.300 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2005-05-27 | 1,25 | 21.500 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2005-05-31 | 1,30 | 8.700 | 1,35 | 1,25 | 1,25 | 00:00:00 | | 2005-06-01 | 1,44 | 12.500 | 1,44 | 1,40 | 1,42 | 00:00:00 | | 2005-06-02 | 1,61 | 32.500 | 1,66 | 1,50 | 1,50 | 00:00:00 | | 2005-06-03 | 1,61 | 13.300 | 1,65 | 1,55 | 1,65 | 00:00:00 | | 2005-06-06 | 1,48 | 8.200 | 1,62 | 1,48 | 1,50 | 00:00:00 | | 2005-06-07 | 1,45 | 6.300 | 1,48 | 1,45 | 1,48 | 00:00:00 | | 2005-06-08 | 1,50 | 9.700 | 1,50 | 1,46 | 1,46 | 00:00:00 | | 2005-06-09 | 1,52 | 15.800 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2005-06-10 | 1,47 | 2.700 | 1,47 | 1,47 | 1,47 | 00:00:00 | | 2005-06-13 | 1,43 | 12.300 | 1,44 | 1,43 | 1,44 | 00:00:00 | | 2005-06-14 | 1,32 | 6.000 | 1,42 | 1,32 | 1,42 | 00:00:00 | | 2005-06-15 | 1,27 | 2.400 | 1,31 | 1,27 | 1,31 | 00:00:00 | | 2005-06-16 | 1,33 | 13.000 | 1,50 | 1,33 | 1,45 | 00:00:00 | | 2005-06-17 | 1,32 | 22.500 | 1,35 | 1,25 | 1,25 | 00:00:00 | | 2005-06-20 | 1,25 | 32.900 | 1,40 | 1,25 | 1,40 | 00:00:00 | | 2005-06-21 | 1,28 | 22.400 | 1,29 | 1,22 | 1,22 | 00:00:00 | | 2005-06-22 | 1,28 | 11.500 | 1,29 | 1,28 | 1,28 | 00:00:00 | | 2005-06-23 | 1,33 | 6.000 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2005-06-24 | 1,40 | 10.100 | 1,40 | 1,25 | 1,25 | 00:00:00 | | 2005-06-27 | 1,42 | 3.900 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2005-06-28 | 1,34 | 26.800 | 1,45 | 1,34 | 1,45 | 00:00:00 | | 2005-06-29 | 1,43 | 14.500 | 1,43 | 1,31 | 1,31 | 00:00:00 | | 2005-06-30 | 1,34 | 5.200 | 1,44 | 1,34 | 1,44 | 00:00:00 | | 2005-07-04 | 1,34 | 2.000 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2005-07-05 | 1,44 | 5.900 | 1,44 | 1,33 | 1,33 | 00:00:00 | | 2005-07-06 | 1,30 | 1.200 | 1,30 | 1,26 | 1,26 | 00:00:00 | | 2005-07-07 | 1,44 | 10.000 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2005-07-08 | 1,30 | 4.000 | 1,40 | 1,30 | 1,40 | 00:00:00 | | 2005-07-11 | 1,31 | 4.000 | 1,39 | 1,31 | 1,31 | 00:00:00 | | 2005-07-12 | 1,40 | 8.400 | 1,40 | 1,39 | 1,40 | 00:00:00 | | 2005-07-13 | 1,28 | 15.700 | 1,40 | 1,28 | 1,40 | 00:00:00 | | 2005-07-14 | 1,27 | 7.000 | 1,28 | 1,27 | 1,28 | 00:00:00 | | 2005-07-15 | 1,28 | 3.100 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2005-07-18 | 1,33 | 1.000 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2005-07-19 | 1,28 | 6.100 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2005-07-20 | 1,37 | 10.300 | 1,37 | 1,26 | 1,26 | 00:00:00 | | 2005-07-21 | 1,39 | 18.300 | 1,39 | 1,29 | 1,37 | 00:00:00 | | 2005-07-22 | 1,21 | 38.200 | 1,31 | 1,21 | 1,30 | 00:00:00 | | 2005-07-25 | 1,20 | 57.600 | 1,30 | 1,11 | 1,30 | 00:00:00 | | 2005-07-26 | 1,15 | 22.700 | 1,19 | 1,15 | 1,19 | 00:00:00 | | 2005-07-27 | 1,21 | 7.100 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2005-07-28 | 1,20 | 7.400 | 1,25 | 1,17 | 1,17 | 00:00:00 | | 2005-07-29 | 1,17 | 17.000 | 1,26 | 1,17 | 1,22 | 00:00:00 | | 2005-08-02 | 1,27 | 53.700 | 1,35 | 1,20 | 1,35 | 00:00:00 | | 2005-08-03 | 1,42 | 48.700 | 1,44 | 1,36 | 1,36 | 00:00:00 | | 2005-08-04 | 1,40 | 29.700 | 1,44 | 1,40 | 1,44 | 00:00:00 | | 2005-08-05 | 1,40 | 7.200 | 1,41 | 1,35 | 1,41 | 00:00:00 | | 2005-08-08 | 1,30 | 6.100 | 1,38 | 1,30 | 1,38 | 00:00:00 | | 2005-08-09 | 1,50 | 5.900 | 1,50 | 1,35 | 1,35 | 00:00:00 | | 2005-08-10 | 1,33 | 6.300 | 1,42 | 1,30 | 1,30 | 00:00:00 | | 2005-08-11 | 1,41 | 33.100 | 1,47 | 1,41 | 1,44 | 00:00:00 | | 2005-08-12 | 1,46 | 22.200 | 1,46 | 1,30 | 1,30 | 00:00:00 | | 2005-08-15 | 1,42 | 12.100 | 1,53 | 1,42 | 1,50 | 00:00:00 | | 2005-08-16 | 1,54 | 10.200 | 1,55 | 1,43 | 1,51 | 00:00:00 | | 2005-08-18 | 1,33 | 14.400 | 1,41 | 1,33 | 1,41 | 00:00:00 | | 2005-08-19 | 1,45 | 6.900 | 1,45 | 1,31 | 1,31 | 00:00:00 | | 2005-08-22 | 1,32 | 10.600 | 1,34 | 1,32 | 1,33 | 00:00:00 | | 2005-08-23 | 1,30 | 8.700 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2005-08-24 | 1,32 | 1.500 | 1,32 | 1,28 | 1,28 | 00:00:00 | | 2005-08-25 | 1,30 | 10.000 | 1,30 | 1,26 | 1,26 | 00:00:00 | | 2005-08-26 | 1,27 | 5.600 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2005-08-30 | 1,30 | 6.100 | 1,30 | 1,20 | 1,26 | 00:00:00 | | 2005-08-31 | 1,25 | 11.900 | 1,30 | 1,25 | 1,27 | 00:00:00 | | 2005-09-01 | 1,44 | 8.500 | 1,44 | 1,23 | 1,25 | 00:00:00 | | 2005-09-02 | 1,36 | 7.600 | 1,44 | 1,33 | 1,44 | 00:00:00 | | 2005-09-06 | 1,34 | 14.900 | 1,42 | 1,34 | 1,40 | 00:00:00 | | 2005-09-07 | 1,44 | 5.000 | 1,44 | 1,39 | 1,39 | 00:00:00 | | 2005-09-08 | 1,45 | 7.000 | 1,49 | 1,45 | 1,48 | 00:00:00 | | 2005-09-09 | 1,43 | 1.000 | 1,43 | 1,36 | 1,36 | 00:00:00 | | 2005-09-12 | 1,44 | 6.200 | 1,45 | 1,36 | 1,36 | 00:00:00 | | 2005-09-13 | 1,28 | 38.100 | 1,37 | 1,28 | 1,37 | 00:00:00 | | 2005-09-14 | 1,30 | 20.100 | 1,30 | 1,27 | 1,30 | 00:00:00 | | 2005-09-15 | 1,30 | 55.400 | 1,35 | 1,28 | 1,30 | 00:00:00 | | 2005-09-16 | 1,30 | 14.400 | 1,40 | 1,30 | 1,30 | 00:00:00 | | 2005-09-19 | 1,36 | 35.300 | 1,37 | 1,34 | 1,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
