|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-02-07 | 1,75 | 49.800 | 1,80 | 1,75 | 1,75 | 00:00:00 | | 2007-02-08 | 1,70 | 109.600 | 1,75 | 1,69 | 1,75 | 00:00:00 | | 2007-02-09 | 1,65 | 132.900 | 1,73 | 1,60 | 1,73 | 00:00:00 | | 2007-02-12 | 1,63 | 79.500 | 1,68 | 1,60 | 1,64 | 00:00:00 | | 2007-02-13 | 1,61 | 147.500 | 1,69 | 1,61 | 1,69 | 00:00:00 | | 2007-02-14 | 1,67 | 72.300 | 1,68 | 1,63 | 1,67 | 00:00:00 | | 2007-02-15 | 1,67 | 70.500 | 1,69 | 1,63 | 1,64 | 00:00:00 | | 2007-02-16 | 1,69 | 50.900 | 1,69 | 1,65 | 1,68 | 00:00:00 | | 2007-02-19 | 1,66 | 34.400 | 1,69 | 1,64 | 1,67 | 00:00:00 | | 2007-02-20 | 1,63 | 116.700 | 1,68 | 1,62 | 1,67 | 00:00:00 | | 2007-02-21 | 1,80 | 197.200 | 1,80 | 1,63 | 1,63 | 00:00:00 | | 2007-02-22 | 1,89 | 101.000 | 1,91 | 1,80 | 1,83 | 00:00:00 | | 2007-02-23 | 1,90 | 174.300 | 1,92 | 1,85 | 1,90 | 00:00:00 | | 2007-02-26 | 2,10 | 641.900 | 2,11 | 1,90 | 1,92 | 00:00:00 | | 2007-02-27 | 1,79 | 530.300 | 2,08 | 1,79 | 2,08 | 00:00:00 | | 2007-02-28 | 2,00 | 373.700 | 2,00 | 1,81 | 1,81 | 00:00:00 | | 2007-03-01 | 1,96 | 529.300 | 2,02 | 1,87 | 2,02 | 00:00:00 | | 2007-03-02 | 1,80 | 478.900 | 1,84 | 1,75 | 1,80 | 00:00:00 | | 2007-03-05 | 1,72 | 283.800 | 1,79 | 1,65 | 1,76 | 00:00:00 | | 2007-03-06 | 1,83 | 160.900 | 1,84 | 1,79 | 1,79 | 00:00:00 | | 2007-03-07 | 1,80 | 125.000 | 1,84 | 1,80 | 1,83 | 00:00:00 | | 2007-03-08 | 1,84 | 141.800 | 1,86 | 1,79 | 1,79 | 00:00:00 | | 2007-03-09 | 1,80 | 238.800 | 1,88 | 1,75 | 1,85 | 00:00:00 | | 2007-03-12 | 1,86 | 199.000 | 1,98 | 1,82 | 1,84 | 00:00:00 | | 2007-03-13 | 1,78 | 86.300 | 1,86 | 1,77 | 1,86 | 00:00:00 | | 2007-03-14 | 1,70 | 282.000 | 1,75 | 1,65 | 1,75 | 00:00:00 | | 2007-03-15 | 1,75 | 80.500 | 1,86 | 1,75 | 1,75 | 00:00:00 | | 2007-03-16 | 1,79 | 48.800 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2007-03-19 | 1,83 | 99.200 | 1,85 | 1,76 | 1,85 | 00:00:00 | | 2007-03-20 | 1,82 | 145.600 | 1,86 | 1,79 | 1,85 | 00:00:00 | | 2007-03-21 | 1,83 | 57.600 | 1,83 | 1,78 | 1,83 | 00:00:00 | | 2007-03-22 | 1,77 | 57.800 | 1,84 | 1,72 | 1,83 | 00:00:00 | | 2007-03-23 | 1,80 | 32.100 | 1,81 | 1,73 | 1,76 | 00:00:00 | | 2007-03-26 | 1,88 | 110.500 | 1,89 | 1,81 | 1,85 | 00:00:00 | | 2007-03-27 | 1,85 | 175.100 | 1,91 | 1,85 | 1,90 | 00:00:00 | | 2007-03-28 | 1,86 | 48.800 | 1,90 | 1,82 | 1,90 | 00:00:00 | | 2007-03-29 | 1,85 | 51.100 | 1,90 | 1,81 | 1,90 | 00:00:00 | | 2007-03-30 | 1,82 | 73.500 | 1,87 | 1,81 | 1,87 | 00:00:00 | | 2007-04-02 | 1,84 | 63.400 | 1,85 | 1,82 | 1,85 | 00:00:00 | | 2007-04-03 | 1,86 | 116.300 | 1,88 | 1,84 | 1,87 | 00:00:00 | | 2007-04-04 | 1,84 | 207.600 | 1,88 | 1,81 | 1,88 | 00:00:00 | | 2007-04-05 | 1,86 | 231.000 | 1,89 | 1,79 | 1,89 | 00:00:00 | | 2007-04-09 | 1,85 | 188.600 | 1,86 | 1,83 | 1,86 | 00:00:00 | | 2007-04-10 | 1,86 | 152.200 | 1,87 | 1,82 | 1,86 | 00:00:00 | | 2007-04-11 | 1,85 | 125.800 | 1,87 | 1,84 | 1,87 | 00:00:00 | | 2007-04-12 | 1,84 | 84.600 | 1,88 | 1,82 | 1,82 | 00:00:00 | | 2007-04-13 | 1,84 | 309.600 | 1,85 | 1,81 | 1,85 | 00:00:00 | | 2007-04-16 | 1,94 | 522.700 | 1,97 | 1,85 | 1,86 | 00:00:00 | | 2007-04-17 | 1,94 | 119.700 | 1,94 | 1,90 | 1,94 | 00:00:00 | | 2007-04-18 | 1,96 | 170.900 | 1,96 | 1,90 | 1,95 | 00:00:00 | | 2007-04-19 | 1,85 | 195.300 | 1,94 | 1,83 | 1,94 | 00:00:00 | | 2007-04-20 | 1,94 | 97.100 | 1,94 | 1,85 | 1,85 | 00:00:00 | | 2007-04-23 | 1,91 | 59.200 | 1,94 | 1,89 | 1,93 | 00:00:00 | | 2007-04-24 | 1,84 | 141.900 | 1,91 | 1,78 | 1,89 | 00:00:00 | | 2007-04-25 | 1,80 | 78.900 | 1,83 | 1,77 | 1,82 | 00:00:00 | | 2007-04-26 | 1,75 | 133.000 | 1,79 | 1,72 | 1,77 | 00:00:00 | | 2007-04-27 | 1,71 | 110.800 | 1,75 | 1,70 | 1,75 | 00:00:00 | | 2007-04-30 | 1,70 | 84.300 | 1,75 | 1,66 | 1,66 | 00:00:00 | | 2007-05-01 | 1,70 | 77.700 | 1,73 | 1,67 | 1,68 | 00:00:00 | | 2007-05-02 | 1,80 | 123.600 | 1,81 | 1,66 | 1,70 | 00:00:00 | | 2007-05-03 | 1,81 | 75.600 | 1,82 | 1,75 | 1,80 | 00:00:00 | | 2007-05-04 | 1,78 | 96.800 | 1,85 | 1,78 | 1,85 | 00:00:00 | | 2007-05-07 | 1,77 | 85.100 | 1,90 | 1,71 | 1,81 | 00:00:00 | | 2007-05-08 | 1,71 | 92.200 | 1,76 | 1,68 | 1,76 | 00:00:00 | | 2007-05-09 | 1,71 | 47.700 | 1,79 | 1,70 | 1,72 | 00:00:00 | | 2007-05-10 | 1,73 | 92.100 | 1,78 | 1,66 | 1,71 | 00:00:00 | | 2007-05-11 | 1,73 | 109.200 | 1,77 | 1,68 | 1,77 | 00:00:00 | | 2007-05-14 | 1,69 | 116.100 | 1,79 | 1,67 | 1,79 | 00:00:00 | | 2007-05-15 | 1,68 | 62.900 | 1,70 | 1,66 | 1,66 | 00:00:00 | | 2007-05-16 | 1,65 | 133.300 | 1,69 | 1,63 | 1,69 | 00:00:00 | | 2007-05-17 | 1,63 | 120.900 | 1,67 | 1,59 | 1,65 | 00:00:00 | | 2007-05-18 | 1,69 | 44.800 | 1,69 | 1,64 | 1,64 | 00:00:00 | | 2007-05-22 | 1,65 | 101.400 | 1,69 | 1,64 | 1,64 | 00:00:00 | | 2007-05-23 | 1,65 | 58.500 | 1,70 | 1,65 | 1,68 | 00:00:00 | | 2007-05-24 | 1,64 | 89.600 | 1,67 | 1,62 | 1,66 | 00:00:00 | | 2007-05-25 | 1,62 | 37.500 | 1,65 | 1,61 | 1,62 | 00:00:00 | | 2007-05-28 | 1,60 | 11.200 | 1,64 | 1,60 | 1,62 | 00:00:00 | | 2007-05-29 | 1,58 | 74.600 | 1,62 | 1,58 | 1,60 | 00:00:00 | | 2007-05-30 | 1,58 | 47.200 | 1,60 | 1,57 | 1,58 | 00:00:00 | | 2007-05-31 | 1,65 | 105.200 | 1,65 | 1,55 | 1,60 | 00:00:00 | | 2007-06-01 | 1,70 | 74.500 | 1,70 | 1,65 | 1,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
