|
 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 | | 2008-01-22 | 1,55 | 239.700 | 1,65 | 1,45 | 1,55 | 00:00:00 | | 2008-01-23 | 1,49 | 63.000 | 1,55 | 1,45 | 1,55 | 00:00:00 | | 2008-01-24 | 1,66 | 109.900 | 1,72 | 1,52 | 1,52 | 00:00:00 | | 2008-01-25 | 1,71 | 94.500 | 1,76 | 1,64 | 1,64 | 00:00:00 | | 2008-01-28 | 1,63 | 76.200 | 1,72 | 1,63 | 1,72 | 00:00:00 | | 2008-01-29 | 1,63 | 63.800 | 1,66 | 1,60 | 1,66 | 00:00:00 | | 2008-01-30 | 1,51 | 177.000 | 1,67 | 1,50 | 1,66 | 00:00:00 | | 2008-01-31 | 1,55 | 93.600 | 1,63 | 1,50 | 1,56 | 00:00:00 | | 2008-02-01 | 1,55 | 33.700 | 1,58 | 1,54 | 1,58 | 00:00:00 | | 2008-02-04 | 1,54 | 52.000 | 1,55 | 1,44 | 1,55 | 00:00:00 | | 2008-02-05 | 1,44 | 155.200 | 1,55 | 1,41 | 1,55 | 00:00:00 | | 2008-02-06 | 1,39 | 125.300 | 1,44 | 1,39 | 1,44 | 00:00:00 | | 2008-02-07 | 1,44 | 67.000 | 1,44 | 1,32 | 1,38 | 00:00:00 | | 2008-02-08 | 1,49 | 144.600 | 1,50 | 1,36 | 1,39 | 00:00:00 | | 2008-02-11 | 1,50 | 55.000 | 1,52 | 1,46 | 1,51 | 00:00:00 | | 2008-02-12 | 1,44 | 39.000 | 1,51 | 1,44 | 1,51 | 00:00:00 | | 2008-02-13 | 1,46 | 15.300 | 1,51 | 1,44 | 1,44 | 00:00:00 | | 2008-02-14 | 1,44 | 15.500 | 1,48 | 1,44 | 1,46 | 00:00:00 | | 2008-02-15 | 1,44 | 23.700 | 1,50 | 1,41 | 1,50 | 00:00:00 | | 2008-02-19 | 1,49 | 45.300 | 1,55 | 1,40 | 1,44 | 00:00:00 | | 2008-02-20 | 1,58 | 39.600 | 1,58 | 1,44 | 1,50 | 00:00:00 | | 2008-02-21 | 1,65 | 115.900 | 1,67 | 1,52 | 1,60 | 00:00:00 | | 2008-02-22 | 1,62 | 33.200 | 1,65 | 1,58 | 1,64 | 00:00:00 | | 2008-02-25 | 1,66 | 60.800 | 1,67 | 1,59 | 1,64 | 00:00:00 | | 2008-02-26 | 1,65 | 52.500 | 1,67 | 1,60 | 1,67 | 00:00:00 | | 2008-02-27 | 1,63 | 65.000 | 1,67 | 1,63 | 1,66 | 00:00:00 | | 2008-02-28 | 1,68 | 129.100 | 1,74 | 1,61 | 1,66 | 00:00:00 | | 2008-02-29 | 1,68 | 92.300 | 1,75 | 1,68 | 1,71 | 00:00:00 | | 2008-03-03 | 1,72 | 130.900 | 1,75 | 1,72 | 1,73 | 00:00:00 | | 2008-03-04 | 1,60 | 135.100 | 1,74 | 1,60 | 1,74 | 00:00:00 | | 2008-03-05 | 1,74 | 79.900 | 1,74 | 1,60 | 1,60 | 00:00:00 | | 2008-03-06 | 1,64 | 22.100 | 1,74 | 1,64 | 1,74 | 00:00:00 | | 2008-03-07 | 1,64 | 71.800 | 1,65 | 1,59 | 1,65 | 00:00:00 | | 2008-03-10 | 1,60 | 69.000 | 1,69 | 1,59 | 1,59 | 00:00:00 | | 2008-03-11 | 1,60 | 45.300 | 1,62 | 1,58 | 1,60 | 00:00:00 | | 2008-03-12 | 1,60 | 19.100 | 1,61 | 1,58 | 1,58 | 00:00:00 | | 2008-03-13 | 1,73 | 78.700 | 1,73 | 1,62 | 1,62 | 00:00:00 | | 2008-03-14 | 1,62 | 55.700 | 1,73 | 1,61 | 1,73 | 00:00:00 | | 2008-03-17 | 1,53 | 76.700 | 1,62 | 1,53 | 1,60 | 00:00:00 | | 2008-03-18 | 1,60 | 33.400 | 1,60 | 1,53 | 1,55 | 00:00:00 | | 2008-03-19 | 1,54 | 115.500 | 1,59 | 1,45 | 1,52 | 00:00:00 | | 2008-03-20 | 1,44 | 115.800 | 1,46 | 1,38 | 1,46 | 00:00:00 | | 2008-03-24 | 1,46 | 45.700 | 1,46 | 1,40 | 1,43 | 00:00:00 | | 2008-03-25 | 1,54 | 36.800 | 1,54 | 1,45 | 1,54 | 00:00:00 | | 2008-03-26 | 1,57 | 66.500 | 1,60 | 1,44 | 1,54 | 00:00:00 | | 2008-03-27 | 1,53 | 17.100 | 1,55 | 1,45 | 1,51 | 00:00:00 | | 2008-03-28 | 1,49 | 50.300 | 1,50 | 1,43 | 1,49 | 00:00:00 | | 2008-03-31 | 1,48 | 116.800 | 1,52 | 1,40 | 1,50 | 00:00:00 | | 2008-04-01 | 1,42 | 42.100 | 1,46 | 1,36 | 1,41 | 00:00:00 | | 2008-04-02 | 1,40 | 44.400 | 1,46 | 1,40 | 1,42 | 00:00:00 | | 2008-04-03 | 1,45 | 35.000 | 1,48 | 1,39 | 1,41 | 00:00:00 | | 2008-04-04 | 1,47 | 17.000 | 1,48 | 1,44 | 1,45 | 00:00:00 | | 2008-04-07 | 1,48 | 153.200 | 1,48 | 1,41 | 1,42 | 00:00:00 | | 2008-04-08 | 1,50 | 78.200 | 1,50 | 1,46 | 1,46 | 00:00:00 | | 2008-04-09 | 1,64 | 95.800 | 1,64 | 1,54 | 1,59 | 00:00:00 | | 2008-04-10 | 1,69 | 147.100 | 1,69 | 1,54 | 1,64 | 00:00:00 | | 2008-04-11 | 1,60 | 213.900 | 1,74 | 1,60 | 1,68 | 00:00:00 | | 2008-04-14 | 1,52 | 29.800 | 1,57 | 1,43 | 1,55 | 00:00:00 | | 2008-04-15 | 1,42 | 71.200 | 1,52 | 1,41 | 1,52 | 00:00:00 | | 2008-04-16 | 1,45 | 51.200 | 1,51 | 1,45 | 1,47 | 00:00:00 | | 2008-04-17 | 1,50 | 109.900 | 1,56 | 1,35 | 1,50 | 00:00:00 | | 2008-04-18 | 1,35 | 88.600 | 1,43 | 1,35 | 1,38 | 00:00:00 | | 2008-04-21 | 1,33 | 80.200 | 1,40 | 1,30 | 1,37 | 00:00:00 | | 2008-04-22 | 1,31 | 146.600 | 1,39 | 1,30 | 1,37 | 00:00:00 | | 2008-04-23 | 1,26 | 112.700 | 1,34 | 1,26 | 1,30 | 00:00:00 | | 2008-04-24 | 1,22 | 109.300 | 1,30 | 1,21 | 1,27 | 00:00:00 | | 2008-04-25 | 1,31 | 68.200 | 1,36 | 1,23 | 1,25 | 00:00:00 | | 2008-04-28 | 1,32 | 52.100 | 1,32 | 1,30 | 1,31 | 00:00:00 | | 2008-04-29 | 1,27 | 104.000 | 1,32 | 1,22 | 1,31 | 00:00:00 | | 2008-04-30 | 1,27 | 37.000 | 1,29 | 1,22 | 1,25 | 00:00:00 | | 2008-05-01 | 1,25 | 73.900 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2008-05-02 | 1,16 | 403.700 | 1,20 | 1,04 | 1,19 | 00:00:00 | | 2008-05-05 | 1,07 | 345.900 | 1,17 | 1,05 | 1,16 | 00:00:00 | | 2008-05-06 | 1,02 | 204.400 | 1,11 | 1,02 | 1,08 | 00:00:00 | | 2008-05-07 | 1,04 | 164.800 | 1,10 | 0,98 | 1,02 | 00:00:00 | | 2008-05-08 | 1,05 | 127.300 | 1,05 | 1,01 | 1,02 | 00:00:00 | | 2008-05-09 | 1,10 | 258.800 | 1,11 | 1,06 | 1,06 | 00:00:00 | | 2008-05-12 | 1,11 | 262.700 | 1,14 | 1,08 | 1,08 | 00:00:00 | | 2008-05-13 | 1,11 | 89.600 | 1,11 | 1,08 | 1,11 | 00:00:00 | | 2008-05-14 | 1,07 | 42.700 | 1,11 | 1,07 | 1,11 | 00:00:00 | | 2008-05-15 | 1,01 | 248.000 | 1,04 | 0,99 | 1,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
