|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-16 | 1,83 | 10.000 | 1,83 | 1,82 | 1,82 | 00:00:00 | | 2006-01-17 | 1,86 | 45.000 | 1,86 | 1,78 | 1,80 | 00:00:00 | | 2006-01-18 | 1,84 | 43.400 | 1,84 | 1,65 | 1,69 | 00:00:00 | | 2006-01-19 | 1,87 | 27.100 | 1,87 | 1,81 | 1,81 | 00:00:00 | | 2006-01-20 | 1,71 | 11.900 | 1,87 | 1,71 | 1,84 | 00:00:00 | | 2006-01-23 | 1,70 | 25.000 | 1,75 | 1,66 | 1,71 | 00:00:00 | | 2006-01-24 | 1,78 | 5.700 | 1,93 | 1,70 | 1,70 | 00:00:00 | | 2006-01-25 | 2,10 | 358.700 | 2,29 | 1,95 | 2,29 | 00:00:00 | | 2006-01-26 | 2,20 | 204.200 | 2,24 | 2,02 | 2,14 | 00:00:00 | | 2006-01-27 | 2,02 | 115.600 | 2,24 | 2,02 | 2,24 | 00:00:00 | | 2006-01-30 | 2,17 | 49.000 | 2,20 | 2,11 | 2,20 | 00:00:00 | | 2006-01-31 | 2,26 | 80.600 | 2,29 | 2,18 | 2,22 | 00:00:00 | | 2006-02-01 | 2,26 | 12.800 | 2,26 | 2,16 | 2,16 | 00:00:00 | | 2006-02-02 | 2,25 | 54.200 | 2,29 | 2,12 | 2,26 | 00:00:00 | | 2006-02-03 | 2,21 | 29.200 | 2,30 | 2,18 | 2,27 | 00:00:00 | | 2006-02-06 | 2,31 | 76.900 | 2,33 | 2,15 | 2,19 | 00:00:00 | | 2006-02-07 | 2,18 | 70.500 | 2,34 | 2,06 | 2,34 | 00:00:00 | | 2006-02-08 | 2,09 | 25.600 | 2,10 | 2,00 | 2,06 | 00:00:00 | | 2006-02-09 | 2,11 | 16.200 | 2,22 | 2,11 | 2,20 | 00:00:00 | | 2006-02-10 | 2,24 | 29.400 | 2,25 | 2,01 | 2,11 | 00:00:00 | | 2006-02-13 | 2,20 | 130.700 | 2,35 | 2,17 | 2,27 | 00:00:00 | | 2006-02-14 | 2,18 | 55.900 | 2,30 | 2,11 | 2,30 | 00:00:00 | | 2006-02-15 | 2,07 | 28.800 | 2,19 | 2,01 | 2,05 | 00:00:00 | | 2006-02-16 | 2,30 | 45.000 | 2,30 | 2,01 | 2,01 | 00:00:00 | | 2006-02-17 | 2,37 | 112.100 | 2,60 | 2,31 | 2,31 | 00:00:00 | | 2006-02-20 | 2,65 | 53.200 | 2,75 | 2,55 | 2,60 | 00:00:00 | | 2006-02-21 | 2,69 | 69.400 | 2,80 | 2,64 | 2,69 | 00:00:00 | | 2006-02-22 | 2,77 | 70.400 | 2,77 | 2,51 | 2,65 | 00:00:00 | | 2006-02-23 | 2,67 | 34.300 | 2,77 | 2,67 | 2,77 | 00:00:00 | | 2006-02-24 | 2,74 | 32.400 | 2,78 | 2,50 | 2,72 | 00:00:00 | | 2006-02-27 | 2,75 | 35.600 | 2,77 | 2,60 | 2,76 | 00:00:00 | | 2006-02-28 | 2,77 | 22.600 | 2,77 | 2,68 | 2,74 | 00:00:00 | | 2006-03-01 | 2,69 | 12.500 | 2,77 | 2,69 | 2,77 | 00:00:00 | | 2006-03-02 | 3,00 | 93.300 | 3,00 | 2,69 | 2,73 | 00:00:00 | | 2006-03-03 | 3,01 | 62.200 | 3,01 | 2,85 | 2,85 | 00:00:00 | | 2006-03-06 | 3,04 | 75.100 | 3,14 | 2,88 | 3,05 | 00:00:00 | | 2006-03-07 | 2,79 | 31.300 | 2,97 | 2,79 | 2,97 | 00:00:00 | | 2006-03-08 | 2,55 | 57.100 | 2,78 | 2,51 | 2,78 | 00:00:00 | | 2006-03-09 | 2,64 | 26.000 | 2,75 | 2,55 | 2,55 | 00:00:00 | | 2006-03-10 | 2,56 | 54.100 | 2,65 | 2,50 | 2,65 | 00:00:00 | | 2006-03-13 | 2,60 | 51.800 | 2,66 | 2,55 | 2,64 | 00:00:00 | | 2006-03-14 | 2,79 | 32.700 | 2,79 | 2,55 | 2,63 | 00:00:00 | | 2006-03-15 | 2,72 | 51.200 | 2,80 | 2,70 | 2,71 | 00:00:00 | | 2006-03-16 | 2,94 | 26.300 | 2,95 | 2,52 | 2,66 | 00:00:00 | | 2006-03-17 | 2,71 | 16.400 | 3,10 | 2,65 | 2,65 | 00:00:00 | | 2006-03-20 | 2,76 | 25.700 | 2,92 | 2,76 | 2,82 | 00:00:00 | | 2006-03-21 | 2,89 | 43.200 | 2,89 | 2,65 | 2,68 | 00:00:00 | | 2006-03-22 | 2,85 | 50.700 | 3,07 | 2,85 | 3,00 | 00:00:00 | | 2006-03-23 | 2,91 | 45.000 | 2,91 | 2,80 | 2,85 | 00:00:00 | | 2006-03-24 | 3,00 | 62.700 | 3,07 | 2,93 | 2,93 | 00:00:00 | | 2006-03-27 | 3,29 | 88.800 | 3,29 | 3,13 | 3,15 | 00:00:00 | | 2006-03-28 | 3,39 | 125.100 | 3,46 | 3,26 | 3,33 | 00:00:00 | | 2006-03-29 | 3,49 | 96.700 | 3,49 | 3,30 | 3,46 | 00:00:00 | | 2006-03-30 | 4,10 | 228.800 | 4,10 | 3,54 | 3,54 | 00:00:00 | | 2006-03-31 | 4,00 | 158.600 | 4,10 | 3,69 | 4,10 | 00:00:00 | | 2006-04-03 | 4,08 | 141.200 | 4,34 | 4,08 | 4,25 | 00:00:00 | | 2006-04-04 | 3,74 | 143.200 | 4,02 | 3,52 | 3,96 | 00:00:00 | | 2006-04-05 | 3,54 | 153.800 | 3,80 | 3,38 | 3,65 | 00:00:00 | | 2006-04-06 | 3,64 | 91.300 | 3,85 | 3,52 | 3,66 | 00:00:00 | | 2006-04-07 | 3,73 | 51.700 | 3,90 | 3,71 | 3,73 | 00:00:00 | | 2006-04-10 | 3,72 | 87.200 | 3,84 | 3,59 | 3,82 | 00:00:00 | | 2006-04-11 | 3,70 | 54.400 | 3,80 | 3,45 | 3,80 | 00:00:00 | | 2006-04-12 | 3,45 | 34.000 | 3,70 | 3,40 | 3,70 | 00:00:00 | | 2006-04-13 | 3,43 | 59.600 | 3,48 | 3,37 | 3,43 | 00:00:00 | | 2006-04-17 | 3,60 | 87.000 | 3,70 | 3,49 | 3,65 | 00:00:00 | | 2006-04-18 | 3,52 | 50.600 | 3,70 | 3,52 | 3,69 | 00:00:00 | | 2006-04-19 | 3,78 | 133.800 | 3,91 | 3,58 | 3,90 | 00:00:00 | | 2006-04-20 | 3,68 | 82.900 | 3,79 | 3,53 | 3,79 | 00:00:00 | | 2006-04-21 | 3,74 | 50.700 | 3,78 | 3,59 | 3,60 | 00:00:00 | | 2006-04-24 | 3,77 | 51.000 | 3,86 | 3,72 | 3,85 | 00:00:00 | | 2006-04-25 | 3,99 | 72.800 | 4,12 | 3,88 | 3,89 | 00:00:00 | | 2006-04-26 | 4,33 | 103.500 | 4,33 | 4,03 | 4,15 | 00:00:00 | | 2006-04-27 | 4,03 | 88.800 | 4,15 | 3,71 | 4,15 | 00:00:00 | | 2006-04-28 | 4,25 | 51.600 | 4,35 | 4,04 | 4,29 | 00:00:00 | | 2006-05-01 | 4,32 | 70.400 | 4,48 | 4,30 | 4,35 | 00:00:00 | | 2006-05-02 | 4,06 | 30.900 | 4,31 | 4,02 | 4,25 | 00:00:00 | | 2006-05-03 | 3,89 | 102.500 | 4,05 | 3,76 | 3,86 | 00:00:00 | | 2006-05-04 | 3,85 | 34.700 | 3,88 | 3,81 | 3,87 | 00:00:00 | | 2006-05-05 | 4,18 | 17.500 | 4,18 | 3,94 | 4,13 | 00:00:00 | | 2006-05-08 | 3,95 | 53.700 | 4,35 | 3,72 | 4,35 | 00:00:00 | | 2006-05-09 | 4,10 | 32.300 | 4,17 | 3,95 | 4,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
