|
 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 | | 2007-08-22 | 1,60 | 4.700 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2007-08-23 | 1,53 | 14.500 | 1,60 | 1,53 | 1,60 | 00:00:00 | | 2007-08-24 | 1,75 | 12.500 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2007-08-27 | 1,74 | 2.300 | 1,75 | 1,60 | 1,60 | 00:00:00 | | 2007-08-28 | 1,62 | 25.800 | 1,75 | 1,62 | 1,65 | 00:00:00 | | 2007-08-29 | 1,75 | 12.400 | 1,75 | 1,59 | 1,66 | 00:00:00 | | 2007-08-30 | 1,68 | 2.300 | 1,74 | 1,59 | 1,60 | 00:00:00 | | 2007-08-31 | 1,84 | 10.600 | 1,90 | 1,62 | 1,62 | 00:00:00 | | 2007-09-04 | 1,80 | 20.100 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2007-09-05 | 1,68 | 10.100 | 1,68 | 1,62 | 1,62 | 00:00:00 | | 2007-09-06 | 1,70 | 13.400 | 1,88 | 1,70 | 1,79 | 00:00:00 | | 2007-09-07 | 1,81 | 13.300 | 1,85 | 1,80 | 1,80 | 00:00:00 | | 2007-09-10 | 1,80 | 14.500 | 1,85 | 1,80 | 1,81 | 00:00:00 | | 2007-09-11 | 1,90 | 9.800 | 1,90 | 1,83 | 1,85 | 00:00:00 | | 2007-09-12 | 1,80 | 3.900 | 1,84 | 1,73 | 1,73 | 00:00:00 | | 2007-09-13 | 1,66 | 12.500 | 1,83 | 1,66 | 1,66 | 00:00:00 | | 2007-09-14 | 1,78 | 4.400 | 1,78 | 1,66 | 1,66 | 00:00:00 | | 2007-09-17 | 1,67 | 8.500 | 1,67 | 1,66 | 1,66 | 00:00:00 | | 2007-09-18 | 1,63 | 19.600 | 1,75 | 1,53 | 1,67 | 00:00:00 | | 2007-09-19 | 1,76 | 36.000 | 1,85 | 1,75 | 1,75 | 00:00:00 | | 2007-09-20 | 1,80 | 25.700 | 1,80 | 1,73 | 1,77 | 00:00:00 | | 2007-09-21 | 1,82 | 8.200 | 1,82 | 1,75 | 1,76 | 00:00:00 | | 2007-09-24 | 1,71 | 30.000 | 1,77 | 1,71 | 1,75 | 00:00:00 | | 2007-09-25 | 1,74 | 5.400 | 1,76 | 1,69 | 1,69 | 00:00:00 | | 2007-09-26 | 1,76 | 4.700 | 1,76 | 1,75 | 1,76 | 00:00:00 | | 2007-09-27 | 1,78 | 31.700 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2007-09-28 | 1,79 | 19.600 | 1,86 | 1,73 | 1,80 | 00:00:00 | | 2007-10-01 | 1,80 | 55.500 | 1,82 | 1,75 | 1,79 | 00:00:00 | | 2007-10-02 | 1,76 | 7.100 | 1,83 | 1,76 | 1,82 | 00:00:00 | | 2007-10-03 | 1,78 | 6.600 | 1,80 | 1,78 | 1,80 | 00:00:00 | | 2007-10-04 | 1,75 | 4.600 | 1,75 | 1,74 | 1,75 | 00:00:00 | | 2007-10-05 | 1,80 | 16.600 | 1,90 | 1,74 | 1,80 | 00:00:00 | | 2007-10-09 | 1,75 | 10.900 | 1,80 | 1,60 | 1,74 | 00:00:00 | | 2007-10-10 | 1,72 | 24.000 | 1,80 | 1,71 | 1,75 | 00:00:00 | | 2007-10-11 | 1,78 | 4.300 | 1,78 | 1,73 | 1,73 | 00:00:00 | | 2007-10-12 | 1,74 | 6.100 | 1,74 | 1,62 | 1,73 | 00:00:00 | | 2007-10-15 | 1,72 | 23.000 | 1,80 | 1,72 | 1,80 | 00:00:00 | | 2007-10-16 | 1,78 | 8.900 | 1,79 | 1,72 | 1,73 | 00:00:00 | | 2007-10-17 | 1,75 | 9.900 | 1,75 | 1,74 | 1,74 | 00:00:00 | | 2007-10-18 | 1,78 | 11.200 | 1,79 | 1,75 | 1,75 | 00:00:00 | | 2007-10-19 | 1,82 | 2.900 | 1,82 | 1,77 | 1,77 | 00:00:00 | | 2007-10-22 | 1,66 | 12.700 | 1,74 | 1,66 | 1,70 | 00:00:00 | | 2007-10-23 | 1,66 | 11.600 | 1,68 | 1,66 | 1,66 | 00:00:00 | | 2007-10-24 | 1,67 | 6.500 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2007-10-25 | 1,61 | 23.700 | 1,70 | 1,61 | 1,70 | 00:00:00 | | 2007-10-26 | 1,58 | 28.500 | 1,70 | 1,58 | 1,65 | 00:00:00 | | 2007-10-29 | 1,78 | 42.500 | 1,78 | 1,58 | 1,75 | 00:00:00 | | 2007-10-30 | 1,70 | 7.300 | 1,71 | 1,61 | 1,71 | 00:00:00 | | 2007-10-31 | 1,75 | 18.300 | 1,78 | 1,68 | 1,71 | 00:00:00 | | 2007-11-01 | 1,77 | 14.700 | 1,80 | 1,72 | 1,72 | 00:00:00 | | 2007-11-02 | 1,77 | 45.800 | 1,80 | 1,64 | 1,64 | 00:00:00 | | 2007-11-05 | 1,66 | 11.900 | 1,75 | 1,66 | 1,75 | 00:00:00 | | 2007-11-06 | 1,75 | 34.600 | 1,75 | 1,67 | 1,67 | 00:00:00 | | 2007-11-07 | 1,80 | 47.500 | 1,82 | 1,79 | 1,80 | 00:00:00 | | 2007-11-08 | 1,75 | 26.000 | 1,83 | 1,75 | 1,83 | 00:00:00 | | 2007-11-09 | 1,79 | 10.600 | 1,80 | 1,76 | 1,76 | 00:00:00 | | 2007-11-12 | 1,76 | 6.200 | 1,76 | 1,75 | 1,75 | 00:00:00 | | 2007-11-13 | 1,76 | 0 | 1,76 | 1,76 | 1,76 | 00:00:00 | | 2007-11-14 | 1,69 | 3.600 | 1,73 | 1,68 | 1,70 | 00:00:00 | | 2007-11-15 | 1,76 | 8.100 | 1,76 | 1,68 | 1,69 | 00:00:00 | | 2007-11-16 | 1,67 | 25.700 | 1,76 | 1,65 | 1,76 | 00:00:00 | | 2007-11-19 | 1,65 | 1.500 | 1,67 | 1,65 | 1,67 | 00:00:00 | | 2007-11-20 | 1,65 | 32.500 | 1,65 | 1,54 | 1,65 | 00:00:00 | | 2007-11-21 | 1,60 | 9.500 | 1,61 | 1,60 | 1,60 | 00:00:00 | | 2007-11-22 | 1,60 | 41.400 | 1,66 | 1,60 | 1,66 | 00:00:00 | | 2007-11-23 | 1,60 | 17.700 | 1,60 | 1,52 | 1,60 | 00:00:00 | | 2007-11-26 | 1,55 | 28.000 | 1,64 | 1,52 | 1,57 | 00:00:00 | | 2007-11-27 | 1,50 | 14.400 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2007-11-28 | 1,50 | 5.100 | 1,53 | 1,49 | 1,53 | 00:00:00 | | 2007-11-29 | 1,59 | 22.500 | 1,65 | 1,50 | 1,50 | 00:00:00 | | 2007-11-30 | 1,60 | 3.400 | 1,60 | 1,52 | 1,52 | 00:00:00 | | 2007-12-03 | 1,60 | 2.600 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2007-12-04 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2007-12-05 | 1,53 | 200 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2007-12-06 | 1,54 | 16.400 | 1,54 | 1,51 | 1,54 | 00:00:00 | | 2007-12-07 | 1,57 | 6.600 | 1,57 | 1,52 | 1,53 | 00:00:00 | | 2007-12-10 | 1,53 | 28.200 | 1,54 | 1,50 | 1,54 | 00:00:00 | | 2007-12-11 | 1,52 | 18.800 | 1,60 | 1,52 | 1,52 | 00:00:00 | | 2007-12-12 | 1,52 | 800 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2007-12-13 | 1,51 | 11.300 | 1,52 | 1,50 | 1,52 | 00:00:00 | | 2007-12-14 | 1,50 | 6.500 | 1,51 | 1,50 | 1,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
