|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-29 | 2,18 | 58.600 | 2,29 | 2,10 | 2,29 | 00:00:00 | | 2004-01-30 | 2,10 | 14.300 | 2,15 | 2,00 | 2,08 | 00:00:00 | | 2004-02-02 | 1,98 | 9.000 | 2,15 | 1,98 | 2,15 | 00:00:00 | | 2004-02-03 | 1,95 | 17.900 | 2,10 | 1,95 | 2,03 | 00:00:00 | | 2004-02-04 | 1,94 | 400 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2004-02-05 | 2,00 | 5.500 | 2,07 | 2,00 | 2,07 | 00:00:00 | | 2004-02-06 | 2,06 | 1.000 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2004-02-09 | 2,17 | 42.700 | 2,17 | 2,00 | 2,00 | 00:00:00 | | 2004-02-10 | 2,10 | 50.000 | 2,28 | 2,10 | 2,28 | 00:00:00 | | 2004-02-11 | 2,25 | 35.900 | 2,25 | 2,10 | 2,20 | 00:00:00 | | 2004-02-12 | 2,25 | 36.500 | 2,32 | 2,23 | 2,25 | 00:00:00 | | 2004-02-13 | 2,30 | 21.400 | 2,31 | 2,27 | 2,28 | 00:00:00 | | 2004-02-16 | 2,16 | 16.000 | 2,38 | 2,16 | 2,25 | 00:00:00 | | 2004-02-17 | 2,47 | 70.900 | 2,47 | 2,34 | 2,39 | 00:00:00 | | 2004-02-18 | 2,34 | 36.100 | 2,50 | 2,33 | 2,50 | 00:00:00 | | 2004-02-19 | 2,30 | 44.900 | 2,40 | 2,25 | 2,35 | 00:00:00 | | 2004-02-20 | 2,22 | 25.100 | 2,30 | 2,22 | 2,30 | 00:00:00 | | 2004-02-23 | 2,15 | 44.300 | 2,25 | 2,03 | 2,16 | 00:00:00 | | 2004-02-24 | 2,03 | 5.100 | 2,15 | 2,00 | 2,15 | 00:00:00 | | 2004-02-25 | 2,04 | 23.600 | 2,14 | 1,93 | 2,14 | 00:00:00 | | 2004-02-26 | 2,13 | 30.200 | 2,15 | 2,00 | 2,14 | 00:00:00 | | 2004-02-27 | 2,20 | 7.300 | 2,20 | 2,13 | 2,19 | 00:00:00 | | 2004-03-01 | 2,25 | 38.500 | 2,33 | 2,19 | 2,24 | 00:00:00 | | 2004-03-02 | 2,18 | 15.300 | 2,23 | 2,18 | 2,20 | 00:00:00 | | 2004-03-03 | 2,19 | 22.300 | 2,23 | 2,03 | 2,23 | 00:00:00 | | 2004-03-04 | 2,06 | 7.300 | 2,15 | 2,05 | 2,05 | 00:00:00 | | 2004-03-05 | 2,09 | 23.400 | 2,20 | 2,09 | 2,10 | 00:00:00 | | 2004-03-08 | 2,19 | 35.800 | 2,20 | 2,05 | 2,13 | 00:00:00 | | 2004-03-09 | 2,11 | 32.700 | 2,16 | 2,10 | 2,16 | 00:00:00 | | 2004-03-10 | 2,18 | 40.100 | 2,20 | 2,01 | 2,19 | 00:00:00 | | 2004-03-11 | 2,05 | 34.100 | 2,11 | 2,01 | 2,11 | 00:00:00 | | 2004-03-12 | 2,08 | 20.800 | 2,08 | 1,96 | 2,05 | 00:00:00 | | 2004-03-15 | 2,00 | 40.800 | 2,10 | 1,96 | 2,10 | 00:00:00 | | 2004-03-16 | 2,05 | 27.500 | 2,05 | 1,90 | 1,90 | 00:00:00 | | 2004-03-17 | 1,83 | 42.500 | 2,00 | 1,83 | 2,00 | 00:00:00 | | 2004-03-18 | 1,97 | 31.400 | 2,00 | 1,84 | 1,84 | 00:00:00 | | 2004-03-19 | 1,99 | 46.400 | 2,04 | 1,90 | 1,98 | 00:00:00 | | 2004-03-22 | 2,15 | 98.500 | 2,15 | 2,00 | 2,03 | 00:00:00 | | 2004-03-23 | 2,11 | 28.100 | 2,11 | 1,97 | 2,10 | 00:00:00 | | 2004-03-24 | 2,10 | 57.100 | 2,15 | 2,10 | 2,11 | 00:00:00 | | 2004-03-25 | 2,04 | 25.800 | 2,10 | 1,92 | 2,10 | 00:00:00 | | 2004-03-26 | 1,96 | 22.100 | 2,07 | 1,96 | 2,00 | 00:00:00 | | 2004-03-29 | 2,05 | 44.400 | 2,05 | 1,90 | 1,92 | 00:00:00 | | 2004-03-30 | 1,95 | 12.800 | 2,04 | 1,89 | 1,91 | 00:00:00 | | 2004-03-31 | 2,02 | 29.900 | 2,06 | 1,90 | 2,06 | 00:00:00 | | 2004-04-01 | 2,01 | 39.700 | 2,06 | 2,01 | 2,06 | 00:00:00 | | 2004-04-02 | 1,99 | 57.600 | 2,05 | 1,93 | 2,01 | 00:00:00 | | 2004-04-05 | 2,00 | 66.200 | 2,08 | 2,00 | 2,07 | 00:00:00 | | 2004-04-06 | 1,95 | 37.100 | 2,09 | 1,91 | 2,00 | 00:00:00 | | 2004-04-07 | 2,06 | 17.100 | 2,09 | 2,00 | 2,05 | 00:00:00 | | 2004-04-08 | 1,96 | 5.800 | 2,06 | 1,96 | 2,06 | 00:00:00 | | 2004-04-12 | 1,98 | 63.400 | 2,07 | 1,95 | 2,06 | 00:00:00 | | 2004-04-13 | 1,90 | 83.300 | 1,98 | 1,90 | 1,98 | 00:00:00 | | 2004-04-14 | 1,79 | 46.500 | 1,93 | 1,60 | 1,93 | 00:00:00 | | 2004-04-15 | 1,79 | 20.600 | 1,81 | 1,75 | 1,81 | 00:00:00 | | 2004-04-16 | 1,82 | 31.300 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2004-04-19 | 1,60 | 105.600 | 1,78 | 1,57 | 1,78 | 00:00:00 | | 2004-04-20 | 1,46 | 58.400 | 1,60 | 1,42 | 1,60 | 00:00:00 | | 2004-04-21 | 1,40 | 55.300 | 1,50 | 1,36 | 1,40 | 00:00:00 | | 2004-04-22 | 1,44 | 17.100 | 1,49 | 1,42 | 1,42 | 00:00:00 | | 2004-04-23 | 1,51 | 32.100 | 1,51 | 1,44 | 1,45 | 00:00:00 | | 2004-04-26 | 1,46 | 15.700 | 1,58 | 1,45 | 1,58 | 00:00:00 | | 2004-04-27 | 1,44 | 30.000 | 1,53 | 1,44 | 1,53 | 00:00:00 | | 2004-04-28 | 1,38 | 32.700 | 1,44 | 1,29 | 1,44 | 00:00:00 | | 2004-04-29 | 1,28 | 12.400 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2004-04-30 | 1,31 | 29.000 | 1,32 | 1,27 | 1,32 | 00:00:00 | | 2004-05-03 | 1,30 | 5.800 | 1,33 | 1,30 | 1,30 | 00:00:00 | | 2004-05-04 | 1,37 | 18.900 | 1,37 | 1,27 | 1,31 | 00:00:00 | | 2004-05-05 | 1,35 | 42.200 | 1,40 | 1,33 | 1,40 | 00:00:00 | | 2004-05-06 | 1,30 | 14.900 | 1,30 | 1,26 | 1,30 | 00:00:00 | | 2004-05-07 | 1,12 | 42.900 | 1,30 | 1,12 | 1,30 | 00:00:00 | | 2004-05-10 | 1,08 | 20.100 | 1,26 | 1,07 | 1,26 | 00:00:00 | | 2004-05-11 | 1,10 | 2.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-05-12 | 1,12 | 4.100 | 1,19 | 1,12 | 1,19 | 00:00:00 | | 2004-05-13 | 1,20 | 5.300 | 1,20 | 1,15 | 1,15 | 00:00:00 | | 2004-05-14 | 1,18 | 6.700 | 1,21 | 1,18 | 1,20 | 00:00:00 | | 2004-05-17 | 1,20 | 17.200 | 1,27 | 1,20 | 1,27 | 00:00:00 | | 2004-05-18 | 1,10 | 22.800 | 1,20 | 1,10 | 1,20 | 00:00:00 | | 2004-05-19 | 1,09 | 2.500 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2004-05-20 | 1,27 | 4.400 | 1,27 | 1,10 | 1,10 | 00:00:00 | | 2004-05-21 | 1,36 | 25.900 | 1,36 | 1,27 | 1,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
