|
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 2024-04-23 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2016-09-27 | 2,68 | 34.800 | 2,80 | 2,65 | 2,80 | 00:00:00 | 2016-10-03 | 2,59 | 42.800 | 2,71 | 2,55 | 2,71 | 00:00:00 | 2016-10-04 | 2,34 | 65.600 | 2,58 | 2,30 | 2,57 | 00:00:00 | 2016-10-05 | 2,42 | 56.000 | 2,44 | 2,30 | 2,44 | 00:00:00 | 2016-10-14 | 2,36 | 11.000 | 2,43 | 2,36 | 2,43 | 00:00:00 | 2016-10-18 | 2,54 | 30.300 | 2,55 | 2,40 | 2,43 | 00:00:00 | 2016-10-19 | 2,62 | 64.500 | 2,80 | 2,61 | 2,78 | 00:00:00 | 2016-10-24 | 2,73 | 74.100 | 2,75 | 2,65 | 2,72 | 00:00:00 | 2016-10-25 | 2,67 | 15.300 | 2,72 | 2,66 | 2,66 | 00:00:00 | 2016-11-04 | 3,13 | 89.600 | 3,33 | 3,10 | 3,20 | 00:00:00 | 2016-11-11 | 2,58 | 77.100 | 2,79 | 2,58 | 2,77 | 00:00:00 | 2016-11-17 | 2,55 | 24.000 | 2,73 | 2,55 | 2,66 | 00:00:00 | 2016-11-18 | 2,52 | 22.000 | 2,58 | 2,50 | 2,58 | 00:00:00 | 2016-11-21 | 2,41 | 59.200 | 2,50 | 2,40 | 2,41 | 00:00:00 | 2016-11-24 | 1,84 | 56.500 | 1,85 | 1,80 | 1,80 | 00:00:00 | 2016-11-25 | 1,81 | 43.300 | 1,87 | 1,77 | 1,83 | 00:00:00 | 2016-12-06 | 1,85 | 90.200 | 1,90 | 1,84 | 1,87 | 00:00:00 | 2016-12-13 | 1,79 | 171.500 | 1,82 | 1,75 | 1,75 | 00:00:00 | 2016-12-14 | 1,79 | 33.400 | 1,84 | 1,78 | 1,84 | 00:00:00 | 2016-12-15 | 1,62 | 119.000 | 1,70 | 1,61 | 1,63 | 00:00:00 | 2016-12-16 | 1,65 | 108.200 | 1,70 | 1,58 | 1,65 | 00:00:00 | 2017-01-09 | 1,86 | 29.200 | 1,97 | 1,86 | 1,97 | 00:00:00 | 2017-01-12 | 1,81 | 31.500 | 1,93 | 1,81 | 1,82 | 00:00:00 | 2017-01-13 | 1,84 | 37.400 | 1,84 | 1,75 | 1,81 | 00:00:00 | 2017-01-16 | 1,90 | 27.600 | 1,91 | 1,86 | 1,86 | 00:00:00 | 2017-01-23 | 2,04 | 104.100 | 2,05 | 1,85 | 1,92 | 00:00:00 | 2017-01-25 | 1,98 | 55.700 | 2,01 | 1,95 | 2,01 | 00:00:00 | 2017-01-26 | 1,98 | 55.500 | 1,98 | 1,92 | 1,94 | 00:00:00 | 2017-01-27 | 2,06 | 70.300 | 2,06 | 1,95 | 1,97 | 00:00:00 | 2017-01-30 | 2,11 | 66.500 | 2,12 | 2,06 | 2,10 | 00:00:00 | 2017-01-31 | 2,29 | 93.300 | 2,29 | 2,10 | 2,14 | 00:00:00 | 2017-02-01 | 2,34 | 77.200 | 2,34 | 2,17 | 2,30 | 00:00:00 | 2017-02-02 | 2,40 | 102.500 | 2,52 | 2,35 | 2,39 | 00:00:00 | 2017-02-06 | 2,51 | 102.200 | 2,53 | 2,45 | 2,53 | 00:00:00 | 2017-02-07 | 2,57 | 168.800 | 2,69 | 2,53 | 2,60 | 00:00:00 | 2017-02-08 | 2,70 | 134.000 | 2,71 | 2,61 | 2,65 | 00:00:00 | 2017-02-09 | 2,59 | 216.200 | 2,80 | 2,45 | 2,80 | 00:00:00 | 2017-02-10 | 2,60 | 87.900 | 2,62 | 2,45 | 2,57 | 00:00:00 | 2017-02-13 | 2,60 | 51.500 | 2,62 | 2,52 | 2,62 | 00:00:00 | 2017-02-14 | 2,61 | 48.000 | 2,65 | 2,53 | 2,62 | 00:00:00 | 2017-02-15 | 2,60 | 39.500 | 2,62 | 2,56 | 2,60 | 00:00:00 | 2017-02-28 | 2,29 | 95.600 | 2,50 | 2,27 | 2,49 | 00:00:00 | 2017-03-01 | 2,30 | 73.800 | 2,45 | 2,16 | 2,29 | 00:00:00 | 2017-03-03 | 2,46 | 52.300 | 2,49 | 2,30 | 2,42 | 00:00:00 | 2017-03-07 | 2,45 | 51.500 | 2,45 | 2,35 | 2,43 | 00:00:00 | 2017-03-08 | 2,35 | 9.200 | 2,43 | 2,35 | 2,36 | 00:00:00 | 2017-03-09 | 2,25 | 45.200 | 2,35 | 2,25 | 2,32 | 00:00:00 | 2017-03-10 | 2,30 | 33.000 | 2,30 | 2,24 | 2,24 | 00:00:00 | 2017-03-16 | 2,50 | 29.900 | 2,50 | 2,45 | 2,49 | 00:00:00 | 2017-03-17 | 2,45 | 13.200 | 2,51 | 2,41 | 2,51 | 00:00:00 | 2017-03-21 | 2,49 | 8.200 | 2,52 | 2,42 | 2,45 | 00:00:00 | 2017-03-22 | 2,40 | 14.100 | 2,48 | 2,40 | 2,45 | 00:00:00 | 2017-03-31 | 2,32 | 11.100 | 2,34 | 2,27 | 2,27 | 00:00:00 | 2017-04-03 | 2,45 | 30.800 | 2,45 | 2,35 | 2,35 | 00:00:00 | 2017-04-28 | 2,07 | 17.400 | 2,20 | 2,07 | 2,17 | 00:00:00 | 2017-05-02 | 2,04 | 16.900 | 2,05 | 1,95 | 1,95 | 00:00:00 | 2017-05-11 | 2,22 | 50.700 | 2,28 | 2,14 | 2,14 | 00:00:00 | 2017-05-12 | 2,24 | 32.300 | 2,28 | 2,24 | 2,25 | 00:00:00 | | << < 41 42 > >> |
|