|
 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 | | 2006-05-09 | 4,10 | 32.300 | 4,17 | 3,95 | 4,15 | 00:00:00 | | 2006-05-10 | 4,07 | 31.900 | 4,25 | 4,00 | 4,10 | 00:00:00 | | 2006-05-11 | 3,78 | 38.200 | 4,18 | 3,75 | 4,18 | 00:00:00 | | 2006-05-12 | 3,67 | 55.100 | 3,80 | 3,50 | 3,76 | 00:00:00 | | 2006-05-15 | 3,16 | 99.100 | 3,39 | 3,13 | 3,39 | 00:00:00 | | 2006-05-16 | 3,18 | 73.700 | 3,40 | 3,16 | 3,25 | 00:00:00 | | 2006-05-17 | 3,10 | 78.700 | 3,28 | 3,10 | 3,28 | 00:00:00 | | 2006-05-18 | 2,85 | 74.500 | 2,99 | 2,78 | 2,90 | 00:00:00 | | 2006-05-19 | 3,04 | 164.800 | 3,06 | 2,65 | 2,82 | 00:00:00 | | 2006-05-23 | 3,23 | 65.400 | 3,40 | 3,00 | 3,04 | 00:00:00 | | 2006-05-24 | 3,17 | 33.000 | 3,20 | 3,00 | 3,00 | 00:00:00 | | 2006-05-25 | 2,98 | 49.600 | 3,27 | 2,97 | 3,27 | 00:00:00 | | 2006-05-26 | 3,00 | 31.500 | 3,13 | 2,97 | 3,01 | 00:00:00 | | 2006-05-29 | 3,00 | 8.100 | 3,17 | 3,00 | 3,17 | 00:00:00 | | 2006-05-30 | 3,09 | 28.100 | 3,28 | 2,97 | 3,26 | 00:00:00 | | 2006-05-31 | 3,01 | 15.800 | 3,19 | 2,95 | 3,19 | 00:00:00 | | 2006-06-01 | 2,80 | 74.100 | 2,90 | 2,70 | 2,70 | 00:00:00 | | 2006-06-02 | 2,87 | 13.500 | 3,05 | 2,85 | 2,90 | 00:00:00 | | 2006-06-05 | 2,64 | 86.300 | 2,90 | 2,60 | 2,86 | 00:00:00 | | 2006-06-06 | 2,80 | 18.500 | 2,80 | 2,61 | 2,72 | 00:00:00 | | 2006-06-07 | 2,65 | 21.100 | 2,73 | 2,60 | 2,73 | 00:00:00 | | 2006-06-08 | 2,50 | 46.500 | 2,64 | 2,50 | 2,64 | 00:00:00 | | 2006-06-09 | 2,56 | 19.800 | 2,66 | 2,50 | 2,54 | 00:00:00 | | 2006-06-12 | 2,50 | 37.900 | 2,57 | 2,50 | 2,50 | 00:00:00 | | 2006-06-13 | 2,21 | 76.900 | 2,42 | 2,17 | 2,20 | 00:00:00 | | 2006-06-14 | 2,19 | 39.700 | 2,25 | 2,19 | 2,20 | 00:00:00 | | 2006-06-15 | 2,44 | 17.600 | 2,46 | 2,35 | 2,35 | 00:00:00 | | 2006-06-16 | 2,47 | 22.200 | 2,51 | 2,36 | 2,37 | 00:00:00 | | 2006-06-19 | 2,49 | 28.000 | 2,78 | 2,49 | 2,49 | 00:00:00 | | 2006-06-20 | 2,57 | 3.500 | 2,80 | 2,57 | 2,80 | 00:00:00 | | 2006-06-21 | 2,63 | 6.000 | 2,65 | 2,51 | 2,51 | 00:00:00 | | 2006-06-22 | 2,60 | 3.900 | 2,60 | 2,50 | 2,55 | 00:00:00 | | 2006-06-23 | 2,82 | 31.500 | 2,82 | 2,55 | 2,60 | 00:00:00 | | 2006-06-26 | 2,70 | 6.000 | 2,82 | 2,55 | 2,82 | 00:00:00 | | 2006-06-27 | 2,55 | 16.200 | 2,70 | 2,55 | 2,69 | 00:00:00 | | 2006-06-28 | 2,70 | 11.500 | 2,70 | 2,55 | 2,55 | 00:00:00 | | 2006-06-29 | 2,79 | 3.200 | 2,79 | 2,55 | 2,55 | 00:00:00 | | 2006-06-30 | 3,19 | 70.600 | 3,19 | 2,70 | 2,90 | 00:00:00 | | 2006-07-04 | 3,10 | 1.000 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2006-07-05 | 3,20 | 71.300 | 3,49 | 3,20 | 3,49 | 00:00:00 | | 2006-07-06 | 2,98 | 39.000 | 3,20 | 2,92 | 3,14 | 00:00:00 | | 2006-07-07 | 2,85 | 24.900 | 2,88 | 2,76 | 2,85 | 00:00:00 | | 2006-07-10 | 2,55 | 67.300 | 2,77 | 2,47 | 2,77 | 00:00:00 | | 2006-07-11 | 2,58 | 11.400 | 2,70 | 2,55 | 2,63 | 00:00:00 | | 2006-07-12 | 2,51 | 22.400 | 2,64 | 2,51 | 2,60 | 00:00:00 | | 2006-07-13 | 2,66 | 19.800 | 2,66 | 2,49 | 2,52 | 00:00:00 | | 2006-07-14 | 2,50 | 8.100 | 2,68 | 2,47 | 2,68 | 00:00:00 | | 2006-07-17 | 2,28 | 22.700 | 2,50 | 2,22 | 2,50 | 00:00:00 | | 2006-07-18 | 2,24 | 20.200 | 2,42 | 2,24 | 2,28 | 00:00:00 | | 2006-07-19 | 2,35 | 47.100 | 2,35 | 2,22 | 2,22 | 00:00:00 | | 2006-07-20 | 2,20 | 62.000 | 2,29 | 2,16 | 2,29 | 00:00:00 | | 2006-07-21 | 2,13 | 31.900 | 2,14 | 2,04 | 2,14 | 00:00:00 | | 2006-07-24 | 2,19 | 114.400 | 2,19 | 1,70 | 2,07 | 00:00:00 | | 2006-07-25 | 2,14 | 47.800 | 2,19 | 2,02 | 2,19 | 00:00:00 | | 2006-07-26 | 2,20 | 24.300 | 2,20 | 2,09 | 2,13 | 00:00:00 | | 2006-07-27 | 2,24 | 151.700 | 2,32 | 2,15 | 2,19 | 00:00:00 | | 2006-07-28 | 2,40 | 38.500 | 2,59 | 2,31 | 2,31 | 00:00:00 | | 2006-07-31 | 2,28 | 6.500 | 2,49 | 2,27 | 2,46 | 00:00:00 | | 2006-08-01 | 2,33 | 17.100 | 2,44 | 2,33 | 2,37 | 00:00:00 | | 2006-08-02 | 2,50 | 34.900 | 2,51 | 2,35 | 2,44 | 00:00:00 | | 2006-08-03 | 2,45 | 3.800 | 2,46 | 2,34 | 2,46 | 00:00:00 | | 2006-08-04 | 2,47 | 31.400 | 2,55 | 2,46 | 2,46 | 00:00:00 | | 2006-08-08 | 2,45 | 49.600 | 2,47 | 2,40 | 2,47 | 00:00:00 | | 2006-08-09 | 2,32 | 30.500 | 2,45 | 2,24 | 2,45 | 00:00:00 | | 2006-08-10 | 2,24 | 40.100 | 2,35 | 2,10 | 2,35 | 00:00:00 | | 2006-08-11 | 2,36 | 31.300 | 2,39 | 2,25 | 2,30 | 00:00:00 | | 2006-08-14 | 2,28 | 19.500 | 2,34 | 2,20 | 2,28 | 00:00:00 | | 2006-08-15 | 2,13 | 26.000 | 2,20 | 2,10 | 2,20 | 00:00:00 | | 2006-08-16 | 2,16 | 37.200 | 2,18 | 2,10 | 2,10 | 00:00:00 | | 2006-08-17 | 2,15 | 31.300 | 2,18 | 2,10 | 2,18 | 00:00:00 | | 2006-08-18 | 2,23 | 31.000 | 2,24 | 2,13 | 2,15 | 00:00:00 | | 2006-08-21 | 2,25 | 60.000 | 2,45 | 2,20 | 2,28 | 00:00:00 | | 2006-08-22 | 2,22 | 36.000 | 2,40 | 2,12 | 2,30 | 00:00:00 | | 2006-08-23 | 2,30 | 41.900 | 2,35 | 2,26 | 2,26 | 00:00:00 | | 2006-08-24 | 2,30 | 33.000 | 2,35 | 2,10 | 2,35 | 00:00:00 | | 2006-08-25 | 2,15 | 38.400 | 2,30 | 2,05 | 2,30 | 00:00:00 | | 2006-08-28 | 2,16 | 13.700 | 2,29 | 2,10 | 2,29 | 00:00:00 | | 2006-08-29 | 2,12 | 12.300 | 2,12 | 2,10 | 2,10 | 00:00:00 | | 2006-08-30 | 2,12 | 41.000 | 2,19 | 2,00 | 2,19 | 00:00:00 | | 2006-08-31 | 2,16 | 38.100 | 2,28 | 2,11 | 2,15 | 00:00:00 | | 2006-09-01 | 2,09 | 31.900 | 2,24 | 2,09 | 2,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
