|
 IMPACT SILVER COR - [Ticker: IPT.V] |     | | Última Transacción | 0,230 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,020 (+1,100%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,230 | Mínimo | 0,220 | | Volumen | 76.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,305 x 0 - 0,335 x 0 | Yield | | | Cierre Anterior | 0,210 | PER | 0,00% | | Apertura | 0,230 | 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 IPT.V desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-13 | 0,92 | 83.600 | 0,92 | 0,90 | 0,90 | 00:00:00 | | 2006-10-16 | 0,95 | 184.900 | 0,95 | 0,90 | 0,90 | 00:00:00 | | 2006-10-17 | 0,94 | 78.900 | 0,94 | 0,91 | 0,94 | 00:00:00 | | 2006-10-18 | 0,95 | 54.500 | 0,95 | 0,93 | 0,95 | 00:00:00 | | 2006-10-19 | 0,97 | 88.600 | 0,97 | 0,95 | 0,95 | 00:00:00 | | 2006-10-20 | 0,98 | 93.500 | 0,99 | 0,95 | 0,98 | 00:00:00 | | 2006-10-23 | 0,99 | 18.100 | 0,99 | 0,97 | 0,98 | 00:00:00 | | 2006-10-24 | 0,97 | 76.500 | 0,99 | 0,97 | 0,99 | 00:00:00 | | 2006-10-25 | 0,97 | 26.900 | 0,99 | 0,97 | 0,99 | 00:00:00 | | 2006-10-26 | 1,05 | 169.900 | 1,05 | 0,97 | 0,97 | 00:00:00 | | 2006-10-27 | 1,14 | 101.900 | 1,22 | 1,07 | 1,07 | 00:00:00 | | 2006-10-30 | 1,26 | 136.700 | 1,29 | 1,15 | 1,15 | 00:00:00 | | 2006-10-31 | 1,21 | 22.100 | 1,26 | 1,18 | 1,26 | 00:00:00 | | 2006-11-01 | 1,15 | 86.800 | 1,31 | 1,04 | 1,26 | 00:00:00 | | 2006-11-02 | 1,19 | 44.500 | 1,25 | 1,13 | 1,20 | 00:00:00 | | 2006-11-03 | 1,22 | 83.100 | 1,22 | 1,15 | 1,19 | 00:00:00 | | 2006-11-06 | 1,19 | 58.000 | 1,23 | 1,16 | 1,23 | 00:00:00 | | 2006-11-07 | 1,25 | 25.100 | 1,25 | 1,22 | 1,24 | 00:00:00 | | 2006-11-08 | 1,21 | 31.200 | 1,26 | 1,21 | 1,26 | 00:00:00 | | 2006-11-09 | 1,25 | 94.200 | 1,25 | 1,10 | 1,22 | 00:00:00 | | 2006-11-10 | 1,27 | 36.000 | 1,28 | 1,23 | 1,25 | 00:00:00 | | 2006-11-13 | 1,30 | 150.100 | 1,35 | 1,28 | 1,33 | 00:00:00 | | 2006-11-14 | 1,31 | 128.300 | 1,34 | 1,27 | 1,33 | 00:00:00 | | 2006-11-15 | 1,27 | 62.000 | 1,32 | 1,27 | 1,32 | 00:00:00 | | 2006-11-16 | 1,29 | 48.000 | 1,31 | 1,26 | 1,30 | 00:00:00 | | 2006-11-17 | 1,26 | 70.000 | 1,30 | 1,25 | 1,29 | 00:00:00 | | 2006-11-20 | 1,40 | 168.300 | 1,40 | 1,25 | 1,25 | 00:00:00 | | 2006-11-21 | 1,47 | 120.600 | 1,49 | 1,43 | 1,45 | 00:00:00 | | 2006-11-22 | 1,46 | 55.000 | 1,50 | 1,44 | 1,50 | 00:00:00 | | 2006-11-23 | 1,46 | 20.000 | 1,46 | 1,43 | 1,44 | 00:00:00 | | 2006-11-24 | 1,60 | 129.600 | 1,61 | 1,45 | 1,45 | 00:00:00 | | 2006-11-27 | 1,66 | 194.200 | 1,71 | 1,60 | 1,61 | 00:00:00 | | 2006-11-28 | 1,62 | 98.200 | 1,71 | 1,40 | 1,70 | 00:00:00 | | 2006-11-29 | 1,60 | 145.100 | 1,62 | 1,56 | 1,62 | 00:00:00 | | 2006-11-30 | 1,60 | 144.900 | 1,63 | 1,57 | 1,63 | 00:00:00 | | 2006-12-01 | 1,58 | 196.700 | 1,63 | 1,57 | 1,60 | 00:00:00 | | 2006-12-04 | 1,58 | 115.600 | 1,60 | 1,56 | 1,60 | 00:00:00 | | 2006-12-05 | 1,55 | 112.200 | 1,60 | 1,51 | 1,60 | 00:00:00 | | 2006-12-06 | 1,54 | 44.100 | 1,60 | 1,54 | 1,59 | 00:00:00 | | 2006-12-07 | 1,65 | 487.000 | 1,65 | 1,59 | 1,60 | 00:00:00 | | 2006-12-08 | 1,66 | 346.300 | 1,67 | 1,65 | 1,65 | 00:00:00 | | 2006-12-11 | 1,62 | 243.900 | 1,67 | 1,62 | 1,67 | 00:00:00 | | 2006-12-12 | 1,63 | 168.600 | 1,66 | 1,60 | 1,65 | 00:00:00 | | 2006-12-13 | 1,63 | 123.000 | 1,64 | 1,60 | 1,61 | 00:00:00 | | 2006-12-14 | 1,63 | 264.000 | 1,65 | 1,62 | 1,63 | 00:00:00 | | 2006-12-15 | 1,61 | 160.200 | 1,65 | 1,50 | 1,65 | 00:00:00 | | 2006-12-18 | 1,60 | 90.400 | 1,65 | 1,52 | 1,60 | 00:00:00 | | 2006-12-19 | 1,64 | 111.200 | 1,64 | 1,58 | 1,60 | 00:00:00 | | 2006-12-20 | 1,60 | 37.900 | 1,64 | 1,59 | 1,63 | 00:00:00 | | 2006-12-21 | 1,60 | 77.700 | 1,60 | 1,56 | 1,59 | 00:00:00 | | 2006-12-22 | 1,62 | 128.300 | 1,64 | 1,58 | 1,62 | 00:00:00 | | 2006-12-27 | 1,65 | 85.600 | 1,65 | 1,60 | 1,65 | 00:00:00 | | 2006-12-28 | 1,64 | 117.400 | 1,65 | 1,61 | 1,64 | 00:00:00 | | 2006-12-29 | 1,85 | 260.500 | 1,85 | 1,60 | 1,62 | 00:00:00 | | 2007-01-02 | 1,93 | 259.000 | 1,97 | 1,85 | 1,88 | 00:00:00 | | 2007-01-03 | 1,88 | 382.600 | 1,88 | 1,70 | 1,80 | 00:00:00 | | 2007-01-04 | 1,77 | 182.100 | 1,85 | 1,73 | 1,76 | 00:00:00 | | 2007-01-05 | 1,77 | 208.900 | 1,79 | 1,65 | 1,79 | 00:00:00 | | 2007-01-08 | 1,79 | 146.500 | 1,82 | 1,72 | 1,77 | 00:00:00 | | 2007-01-09 | 1,74 | 111.700 | 1,79 | 1,67 | 1,78 | 00:00:00 | | 2007-01-10 | 1,70 | 137.700 | 1,76 | 1,65 | 1,71 | 00:00:00 | | 2007-01-11 | 1,75 | 154.900 | 1,77 | 1,71 | 1,72 | 00:00:00 | | 2007-01-12 | 1,83 | 240.800 | 1,83 | 1,77 | 1,79 | 00:00:00 | | 2007-01-15 | 1,85 | 228.900 | 1,86 | 1,83 | 1,85 | 00:00:00 | | 2007-01-16 | 1,91 | 261.800 | 1,95 | 1,87 | 1,87 | 00:00:00 | | 2007-01-17 | 1,88 | 127.800 | 1,95 | 1,71 | 1,90 | 00:00:00 | | 2007-01-18 | 1,82 | 58.400 | 1,90 | 1,78 | 1,90 | 00:00:00 | | 2007-01-19 | 1,78 | 91.300 | 1,87 | 1,78 | 1,86 | 00:00:00 | | 2007-01-22 | 1,86 | 53.500 | 1,86 | 1,76 | 1,85 | 00:00:00 | | 2007-01-23 | 1,94 | 192.100 | 1,95 | 1,85 | 1,87 | 00:00:00 | | 2007-01-24 | 1,93 | 76.300 | 1,94 | 1,85 | 1,94 | 00:00:00 | | 2007-01-25 | 1,95 | 145.300 | 1,95 | 1,87 | 1,95 | 00:00:00 | | 2007-01-26 | 1,94 | 92.100 | 1,95 | 1,87 | 1,95 | 00:00:00 | | 2007-01-29 | 1,89 | 65.400 | 1,94 | 1,85 | 1,94 | 00:00:00 | | 2007-01-30 | 1,90 | 64.500 | 1,91 | 1,86 | 1,88 | 00:00:00 | | 2007-01-31 | 1,84 | 41.800 | 1,90 | 1,81 | 1,90 | 00:00:00 | | 2007-02-01 | 1,85 | 80.600 | 1,90 | 1,82 | 1,88 | 00:00:00 | | 2007-02-02 | 1,78 | 55.900 | 1,86 | 1,78 | 1,79 | 00:00:00 | | 2007-02-05 | 1,77 | 75.000 | 1,85 | 1,76 | 1,81 | 00:00:00 | | 2007-02-06 | 1,76 | 48.600 | 1,80 | 1,76 | 1,80 | 00:00:00 | | 2007-02-07 | 1,75 | 49.800 | 1,80 | 1,75 | 1,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
