|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-26 | 1,50 | 99.800 | 1,60 | 1,50 | 1,59 | 00:00:00 | | 2007-09-27 | 1,57 | 37.100 | 1,57 | 1,52 | 1,56 | 00:00:00 | | 2007-09-28 | 1,61 | 206.200 | 1,69 | 1,50 | 1,58 | 00:00:00 | | 2007-10-01 | 1,58 | 39.900 | 1,64 | 1,52 | 1,64 | 00:00:00 | | 2007-10-02 | 1,60 | 124.400 | 1,60 | 1,53 | 1,59 | 00:00:00 | | 2007-10-03 | 1,60 | 66.200 | 1,65 | 1,56 | 1,65 | 00:00:00 | | 2007-10-04 | 1,65 | 165.500 | 1,65 | 1,59 | 1,61 | 00:00:00 | | 2007-10-05 | 1,63 | 157.200 | 1,70 | 1,60 | 1,67 | 00:00:00 | | 2007-10-09 | 1,71 | 170.300 | 1,73 | 1,65 | 1,65 | 00:00:00 | | 2007-10-10 | 1,74 | 218.600 | 1,77 | 1,70 | 1,76 | 00:00:00 | | 2007-10-11 | 1,68 | 142.000 | 1,79 | 1,68 | 1,74 | 00:00:00 | | 2007-10-12 | 1,75 | 174.000 | 1,79 | 1,70 | 1,71 | 00:00:00 | | 2007-10-15 | 1,75 | 255.300 | 1,88 | 1,74 | 1,80 | 00:00:00 | | 2007-10-16 | 1,82 | 231.600 | 1,88 | 1,72 | 1,83 | 00:00:00 | | 2007-10-17 | 1,73 | 431.700 | 1,91 | 1,73 | 1,89 | 00:00:00 | | 2007-10-18 | 1,65 | 246.400 | 1,77 | 1,64 | 1,75 | 00:00:00 | | 2007-10-19 | 1,69 | 56.800 | 1,75 | 1,64 | 1,65 | 00:00:00 | | 2007-10-22 | 1,70 | 73.700 | 1,70 | 1,64 | 1,65 | 00:00:00 | | 2007-10-23 | 1,67 | 67.000 | 1,69 | 1,62 | 1,67 | 00:00:00 | | 2007-10-24 | 1,68 | 79.600 | 1,79 | 1,66 | 1,79 | 00:00:00 | | 2007-10-25 | 1,64 | 250.500 | 1,78 | 1,64 | 1,78 | 00:00:00 | | 2007-10-26 | 1,70 | 155.600 | 1,81 | 1,63 | 1,63 | 00:00:00 | | 2007-10-29 | 1,80 | 142.200 | 1,85 | 1,70 | 1,74 | 00:00:00 | | 2007-10-30 | 1,80 | 293.200 | 1,80 | 1,72 | 1,75 | 00:00:00 | | 2007-10-31 | 1,86 | 73.600 | 1,86 | 1,76 | 1,76 | 00:00:00 | | 2007-11-01 | 1,87 | 52.700 | 1,87 | 1,80 | 1,83 | 00:00:00 | | 2007-11-02 | 1,83 | 105.100 | 1,91 | 1,80 | 1,90 | 00:00:00 | | 2007-11-05 | 1,85 | 111.300 | 1,93 | 1,80 | 1,80 | 00:00:00 | | 2007-11-06 | 1,95 | 347.100 | 1,99 | 1,88 | 1,89 | 00:00:00 | | 2007-11-07 | 1,87 | 374.100 | 2,10 | 1,85 | 1,98 | 00:00:00 | | 2007-11-08 | 1,85 | 353.300 | 2,04 | 1,83 | 1,90 | 00:00:00 | | 2007-11-09 | 1,75 | 114.400 | 1,84 | 1,75 | 1,84 | 00:00:00 | | 2007-11-12 | 1,69 | 251.800 | 1,73 | 1,64 | 1,72 | 00:00:00 | | 2007-11-13 | 1,70 | 186.300 | 1,75 | 1,68 | 1,75 | 00:00:00 | | 2007-11-14 | 1,76 | 95.600 | 1,87 | 1,74 | 1,75 | 00:00:00 | | 2007-11-15 | 1,70 | 153.500 | 1,80 | 1,69 | 1,80 | 00:00:00 | | 2007-11-16 | 1,68 | 94.900 | 1,76 | 1,63 | 1,72 | 00:00:00 | | 2007-11-19 | 1,70 | 73.700 | 1,74 | 1,63 | 1,70 | 00:00:00 | | 2007-11-20 | 1,75 | 44.500 | 1,85 | 1,71 | 1,78 | 00:00:00 | | 2007-11-21 | 1,64 | 43.700 | 1,75 | 1,64 | 1,75 | 00:00:00 | | 2007-11-22 | 1,69 | 29.200 | 1,69 | 1,61 | 1,62 | 00:00:00 | | 2007-11-23 | 1,68 | 48.000 | 1,76 | 1,66 | 1,68 | 00:00:00 | | 2007-11-26 | 1,75 | 79.800 | 1,75 | 1,66 | 1,66 | 00:00:00 | | 2007-11-27 | 1,70 | 108.900 | 1,74 | 1,65 | 1,74 | 00:00:00 | | 2007-11-28 | 1,67 | 61.300 | 1,69 | 1,64 | 1,69 | 00:00:00 | | 2007-11-29 | 1,70 | 48.000 | 1,70 | 1,63 | 1,69 | 00:00:00 | | 2007-11-30 | 1,72 | 47.300 | 1,75 | 1,65 | 1,66 | 00:00:00 | | 2007-12-03 | 1,68 | 161.500 | 1,80 | 1,66 | 1,77 | 00:00:00 | | 2007-12-04 | 1,70 | 172.400 | 1,72 | 1,61 | 1,72 | 00:00:00 | | 2007-12-05 | 1,71 | 163.700 | 1,71 | 1,64 | 1,70 | 00:00:00 | | 2007-12-06 | 1,66 | 45.800 | 1,75 | 1,66 | 1,71 | 00:00:00 | | 2007-12-07 | 1,63 | 37.800 | 1,67 | 1,62 | 1,67 | 00:00:00 | | 2007-12-10 | 1,70 | 150.900 | 1,70 | 1,62 | 1,63 | 00:00:00 | | 2007-12-11 | 1,70 | 155.900 | 1,71 | 1,67 | 1,70 | 00:00:00 | | 2007-12-12 | 1,73 | 45.100 | 1,73 | 1,70 | 1,70 | 00:00:00 | | 2007-12-13 | 1,71 | 62.500 | 1,74 | 1,68 | 1,74 | 00:00:00 | | 2007-12-14 | 1,66 | 91.400 | 1,70 | 1,61 | 1,64 | 00:00:00 | | 2007-12-17 | 1,48 | 213.200 | 1,64 | 1,44 | 1,64 | 00:00:00 | | 2007-12-18 | 1,52 | 52.700 | 1,58 | 1,46 | 1,47 | 00:00:00 | | 2007-12-19 | 1,50 | 14.700 | 1,57 | 1,44 | 1,48 | 00:00:00 | | 2007-12-20 | 1,52 | 31.900 | 1,52 | 1,46 | 1,50 | 00:00:00 | | 2007-12-21 | 1,53 | 27.000 | 1,60 | 1,49 | 1,53 | 00:00:00 | | 2007-12-24 | 1,62 | 38.300 | 1,65 | 1,59 | 1,59 | 00:00:00 | | 2007-12-27 | 1,63 | 20.500 | 1,65 | 1,62 | 1,62 | 00:00:00 | | 2007-12-28 | 1,70 | 41.700 | 1,73 | 1,56 | 1,56 | 00:00:00 | | 2007-12-31 | 1,73 | 28.400 | 1,73 | 1,60 | 1,71 | 00:00:00 | | 2008-01-02 | 1,77 | 56.800 | 1,80 | 1,67 | 1,80 | 00:00:00 | | 2008-01-03 | 1,84 | 81.800 | 1,87 | 1,80 | 1,80 | 00:00:00 | | 2008-01-04 | 1,86 | 115.700 | 1,90 | 1,82 | 1,88 | 00:00:00 | | 2008-01-07 | 1,85 | 139.700 | 1,86 | 1,80 | 1,86 | 00:00:00 | | 2008-01-08 | 1,84 | 109.400 | 1,86 | 1,80 | 1,86 | 00:00:00 | | 2008-01-09 | 1,81 | 87.700 | 1,85 | 1,75 | 1,85 | 00:00:00 | | 2008-01-10 | 1,79 | 92.800 | 1,85 | 1,75 | 1,79 | 00:00:00 | | 2008-01-11 | 1,83 | 113.100 | 1,87 | 1,80 | 1,83 | 00:00:00 | | 2008-01-14 | 1,89 | 77.500 | 1,89 | 1,83 | 1,86 | 00:00:00 | | 2008-01-15 | 1,81 | 100.900 | 1,89 | 1,75 | 1,89 | 00:00:00 | | 2008-01-16 | 1,74 | 67.200 | 1,81 | 1,72 | 1,74 | 00:00:00 | | 2008-01-17 | 1,70 | 112.500 | 1,82 | 1,70 | 1,82 | 00:00:00 | | 2008-01-18 | 1,62 | 84.300 | 1,75 | 1,62 | 1,75 | 00:00:00 | | 2008-01-21 | 1,50 | 162.800 | 1,60 | 1,45 | 1,60 | 00:00:00 | | 2008-01-22 | 1,55 | 239.700 | 1,65 | 1,45 | 1,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
