|
 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 | | 2006-12-29 | 1,95 | 14.600 | 2,08 | 1,95 | 2,07 | 00:00:00 | | 2007-01-02 | 2,05 | 2.900 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2007-01-03 | 1,92 | 14.600 | 2,10 | 1,92 | 2,10 | 00:00:00 | | 2007-01-04 | 1,92 | 17.900 | 1,93 | 1,92 | 1,92 | 00:00:00 | | 2007-01-05 | 1,90 | 16.900 | 1,92 | 1,90 | 1,92 | 00:00:00 | | 2007-01-08 | 1,93 | 39.400 | 1,94 | 1,90 | 1,90 | 00:00:00 | | 2007-01-09 | 1,90 | 64.700 | 1,91 | 1,90 | 1,90 | 00:00:00 | | 2007-01-10 | 1,90 | 35.900 | 1,92 | 1,90 | 1,90 | 00:00:00 | | 2007-01-11 | 1,90 | 34.600 | 1,92 | 1,89 | 1,90 | 00:00:00 | | 2007-01-12 | 1,90 | 26.300 | 1,93 | 1,90 | 1,91 | 00:00:00 | | 2007-01-15 | 1,91 | 43.600 | 1,97 | 1,91 | 1,95 | 00:00:00 | | 2007-01-16 | 1,89 | 161.400 | 1,94 | 1,85 | 1,91 | 00:00:00 | | 2007-01-17 | 1,96 | 38.700 | 1,96 | 1,86 | 1,86 | 00:00:00 | | 2007-01-18 | 1,87 | 17.800 | 1,96 | 1,85 | 1,85 | 00:00:00 | | 2007-01-19 | 1,95 | 2.600 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2007-01-22 | 1,84 | 13.800 | 1,88 | 1,84 | 1,86 | 00:00:00 | | 2007-01-23 | 1,85 | 41.000 | 1,95 | 1,85 | 1,86 | 00:00:00 | | 2007-01-24 | 1,85 | 37.500 | 1,88 | 1,83 | 1,84 | 00:00:00 | | 2007-01-25 | 1,90 | 36.200 | 1,95 | 1,85 | 1,85 | 00:00:00 | | 2007-01-26 | 2,23 | 64.200 | 2,23 | 1,94 | 1,95 | 00:00:00 | | 2007-01-29 | 2,16 | 32.400 | 2,23 | 2,11 | 2,23 | 00:00:00 | | 2007-01-30 | 2,04 | 22.600 | 2,10 | 1,95 | 2,10 | 00:00:00 | | 2007-01-31 | 2,09 | 18.000 | 2,10 | 2,02 | 2,04 | 00:00:00 | | 2007-02-01 | 2,01 | 32.500 | 2,10 | 2,01 | 2,10 | 00:00:00 | | 2007-02-02 | 1,96 | 8.100 | 2,03 | 1,92 | 2,03 | 00:00:00 | | 2007-02-05 | 2,01 | 47.500 | 2,01 | 1,94 | 1,99 | 00:00:00 | | 2007-02-06 | 2,02 | 61.600 | 2,05 | 1,99 | 1,99 | 00:00:00 | | 2007-02-07 | 1,98 | 7.400 | 2,05 | 1,98 | 2,05 | 00:00:00 | | 2007-02-08 | 2,00 | 47.600 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2007-02-09 | 1,93 | 72.900 | 2,05 | 1,83 | 2,04 | 00:00:00 | | 2007-02-12 | 1,95 | 9.500 | 1,96 | 1,94 | 1,94 | 00:00:00 | | 2007-02-13 | 1,97 | 57.400 | 2,05 | 1,96 | 1,96 | 00:00:00 | | 2007-02-14 | 1,99 | 36.300 | 2,01 | 1,98 | 1,99 | 00:00:00 | | 2007-02-15 | 2,02 | 27.300 | 2,04 | 1,99 | 1,99 | 00:00:00 | | 2007-02-16 | 1,98 | 32.600 | 2,04 | 1,98 | 2,02 | 00:00:00 | | 2007-02-19 | 1,98 | 71.200 | 2,05 | 1,95 | 2,04 | 00:00:00 | | 2007-02-20 | 1,98 | 23.400 | 2,00 | 1,96 | 1,98 | 00:00:00 | | 2007-02-21 | 1,98 | 77.700 | 1,98 | 1,94 | 1,95 | 00:00:00 | | 2007-02-22 | 2,19 | 116.500 | 2,19 | 2,03 | 2,07 | 00:00:00 | | 2007-02-23 | 2,40 | 106.900 | 2,44 | 2,28 | 2,30 | 00:00:00 | | 2007-02-26 | 2,40 | 65.700 | 2,44 | 2,35 | 2,40 | 00:00:00 | | 2007-02-27 | 2,08 | 146.600 | 2,32 | 2,08 | 2,30 | 00:00:00 | | 2007-02-28 | 2,24 | 77.800 | 2,34 | 2,13 | 2,15 | 00:00:00 | | 2007-03-01 | 2,10 | 72.300 | 2,20 | 2,05 | 2,20 | 00:00:00 | | 2007-03-02 | 2,06 | 55.200 | 2,12 | 2,04 | 2,11 | 00:00:00 | | 2007-03-05 | 2,00 | 65.800 | 2,09 | 2,00 | 2,02 | 00:00:00 | | 2007-03-06 | 2,09 | 23.600 | 2,09 | 2,00 | 2,05 | 00:00:00 | | 2007-03-07 | 2,13 | 24.200 | 2,25 | 2,09 | 2,09 | 00:00:00 | | 2007-03-08 | 2,15 | 41.100 | 2,23 | 2,11 | 2,12 | 00:00:00 | | 2007-03-09 | 2,09 | 12.200 | 2,15 | 2,09 | 2,15 | 00:00:00 | | 2007-03-12 | 2,18 | 18.500 | 2,18 | 2,08 | 2,09 | 00:00:00 | | 2007-03-13 | 2,07 | 43.100 | 2,22 | 2,00 | 2,20 | 00:00:00 | | 2007-03-14 | 2,00 | 56.600 | 2,25 | 2,00 | 2,02 | 00:00:00 | | 2007-03-15 | 2,10 | 33.900 | 2,17 | 2,04 | 2,04 | 00:00:00 | | 2007-03-16 | 2,11 | 15.800 | 2,18 | 2,07 | 2,18 | 00:00:00 | | 2007-03-19 | 2,05 | 59.800 | 2,14 | 2,01 | 2,12 | 00:00:00 | | 2007-03-20 | 2,09 | 600 | 2,09 | 2,06 | 2,06 | 00:00:00 | | 2007-03-21 | 2,17 | 17.800 | 2,20 | 2,07 | 2,19 | 00:00:00 | | 2007-03-22 | 2,33 | 50.400 | 2,33 | 2,10 | 2,14 | 00:00:00 | | 2007-03-23 | 2,30 | 9.100 | 2,30 | 2,30 | 2,30 | 00:00:00 | | 2007-03-26 | 2,33 | 28.200 | 2,33 | 2,21 | 2,21 | 00:00:00 | | 2007-03-27 | 2,33 | 6.500 | 2,33 | 2,25 | 2,25 | 00:00:00 | | 2007-03-28 | 2,29 | 9.700 | 2,30 | 2,21 | 2,30 | 00:00:00 | | 2007-03-29 | 2,25 | 7.700 | 2,28 | 2,21 | 2,27 | 00:00:00 | | 2007-03-30 | 2,24 | 23.000 | 2,25 | 2,24 | 2,25 | 00:00:00 | | 2007-04-02 | 2,24 | 8.200 | 2,24 | 2,21 | 2,24 | 00:00:00 | | 2007-04-03 | 2,21 | 12.100 | 2,22 | 2,15 | 2,22 | 00:00:00 | | 2007-04-04 | 2,17 | 19.400 | 2,25 | 2,15 | 2,25 | 00:00:00 | | 2007-04-05 | 2,25 | 13.500 | 2,25 | 2,20 | 2,20 | 00:00:00 | | 2007-04-09 | 2,28 | 31.400 | 2,28 | 2,22 | 2,25 | 00:00:00 | | 2007-04-10 | 2,20 | 19.300 | 2,35 | 2,20 | 2,22 | 00:00:00 | | 2007-04-11 | 2,25 | 5.700 | 2,25 | 2,20 | 2,20 | 00:00:00 | | 2007-04-12 | 2,20 | 24.600 | 2,28 | 2,10 | 2,20 | 00:00:00 | | 2007-04-13 | 2,27 | 42.700 | 2,27 | 2,18 | 2,20 | 00:00:00 | | 2007-04-16 | 2,62 | 137.200 | 2,75 | 2,34 | 2,34 | 00:00:00 | | 2007-04-17 | 2,60 | 43.300 | 2,62 | 2,53 | 2,62 | 00:00:00 | | 2007-04-18 | 2,55 | 17.700 | 2,55 | 2,47 | 2,51 | 00:00:00 | | 2007-04-19 | 2,38 | 40.300 | 2,44 | 2,31 | 2,44 | 00:00:00 | | 2007-04-20 | 2,35 | 27.500 | 2,51 | 2,30 | 2,45 | 00:00:00 | | 2007-04-23 | 2,22 | 22.600 | 2,45 | 2,22 | 2,45 | 00:00:00 | | 2007-04-24 | 2,22 | 20.000 | 2,30 | 2,22 | 2,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
