|
 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 | | 2009-12-17 | 1,17 | 241.600 | 1,28 | 1,12 | 1,25 | 00:00:00 | | 2009-12-18 | 1,23 | 163.500 | 1,24 | 1,15 | 1,17 | 00:00:00 | | 2009-12-21 | 1,21 | 238.600 | 1,25 | 1,12 | 1,23 | 00:00:00 | | 2009-12-22 | 1,13 | 68.500 | 1,16 | 1,12 | 1,15 | 00:00:00 | | 2009-12-23 | 1,14 | 117.300 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2009-12-24 | 1,14 | 45.700 | 1,18 | 1,14 | 1,18 | 00:00:00 | | 2009-12-29 | 1,15 | 192.800 | 1,18 | 1,13 | 1,14 | 00:00:00 | | 2009-12-30 | 1,18 | 66.700 | 1,18 | 1,11 | 1,16 | 00:00:00 | | 2009-12-31 | 1,17 | 52.900 | 1,18 | 1,13 | 1,13 | 00:00:00 | | 2010-01-04 | 1,23 | 136.300 | 1,26 | 1,20 | 1,20 | 00:00:00 | | 2010-01-05 | 1,19 | 76.600 | 1,25 | 1,14 | 1,22 | 00:00:00 | | 2010-01-06 | 1,23 | 103.000 | 1,25 | 1,18 | 1,18 | 00:00:00 | | 2010-01-07 | 1,25 | 74.800 | 1,26 | 1,20 | 1,25 | 00:00:00 | | 2010-01-08 | 1,24 | 61.800 | 1,25 | 1,20 | 1,24 | 00:00:00 | | 2010-01-11 | 1,39 | 322.200 | 1,49 | 1,25 | 1,27 | 00:00:00 | | 2010-01-12 | 1,27 | 212.200 | 1,41 | 1,27 | 1,35 | 00:00:00 | | 2010-01-13 | 1,32 | 137.500 | 1,35 | 1,23 | 1,25 | 00:00:00 | | 2010-01-14 | 1,29 | 61.000 | 1,32 | 1,26 | 1,31 | 00:00:00 | | 2010-01-15 | 1,28 | 163.900 | 1,32 | 1,27 | 1,28 | 00:00:00 | | 2010-01-18 | 1,25 | 29.000 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2010-01-19 | 1,25 | 106.100 | 1,32 | 1,25 | 1,29 | 00:00:00 | | 2010-01-20 | 1,24 | 142.600 | 1,26 | 1,18 | 1,24 | 00:00:00 | | 2010-01-21 | 1,18 | 194.600 | 1,21 | 1,14 | 1,20 | 00:00:00 | | 2010-01-22 | 1,23 | 170.900 | 1,25 | 1,12 | 1,15 | 00:00:00 | | 2010-01-25 | 1,17 | 184.600 | 1,25 | 1,12 | 1,21 | 00:00:00 | | 2010-01-26 | 1,23 | 127.100 | 1,23 | 1,10 | 1,12 | 00:00:00 | | 2010-01-27 | 1,17 | 118.000 | 1,22 | 1,11 | 1,20 | 00:00:00 | | 2010-01-28 | 1,12 | 94.300 | 1,20 | 1,12 | 1,14 | 00:00:00 | | 2010-01-29 | 1,16 | 113.300 | 1,17 | 1,10 | 1,11 | 00:00:00 | | 2010-02-01 | 1,16 | 115.000 | 1,20 | 1,12 | 1,12 | 00:00:00 | | 2010-02-02 | 1,15 | 88.000 | 1,25 | 1,15 | 1,22 | 00:00:00 | | 2010-02-03 | 1,14 | 105.500 | 1,18 | 1,11 | 1,18 | 00:00:00 | | 2010-02-04 | 1,02 | 388.400 | 1,16 | 1,01 | 1,13 | 00:00:00 | | 2010-02-05 | 1,09 | 121.500 | 1,09 | 0,98 | 1,00 | 00:00:00 | | 2010-02-08 | 1,08 | 85.000 | 1,09 | 1,02 | 1,05 | 00:00:00 | | 2010-02-09 | 1,08 | 100.200 | 1,15 | 1,07 | 1,07 | 00:00:00 | | 2010-02-10 | 1,06 | 38.100 | 1,12 | 1,02 | 1,12 | 00:00:00 | | 2010-02-11 | 1,10 | 97.800 | 1,14 | 1,06 | 1,06 | 00:00:00 | | 2010-02-12 | 1,13 | 39.700 | 1,13 | 1,08 | 1,11 | 00:00:00 | | 2010-02-16 | 1,19 | 118.500 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2010-02-17 | 1,15 | 66.100 | 1,21 | 1,14 | 1,20 | 00:00:00 | | 2010-02-18 | 1,14 | 32.200 | 1,18 | 1,12 | 1,15 | 00:00:00 | | 2010-02-19 | 1,19 | 104.700 | 1,19 | 1,10 | 1,10 | 00:00:00 | | 2010-02-22 | 1,15 | 48.600 | 1,20 | 1,10 | 1,14 | 00:00:00 | | 2010-02-23 | 1,15 | 81.100 | 1,18 | 1,06 | 1,16 | 00:00:00 | | 2010-02-24 | 1,09 | 29.100 | 1,15 | 1,09 | 1,15 | 00:00:00 | | 2010-02-25 | 1,06 | 52.800 | 1,09 | 1,05 | 1,08 | 00:00:00 | | 2010-02-26 | 1,08 | 29.400 | 1,11 | 1,07 | 1,07 | 00:00:00 | | 2010-03-01 | 1,06 | 40.400 | 1,11 | 1,06 | 1,11 | 00:00:00 | | 2010-03-02 | 1,12 | 26.900 | 1,13 | 1,08 | 1,09 | 00:00:00 | | 2010-03-03 | 1,12 | 67.900 | 1,19 | 1,12 | 1,12 | 00:00:00 | | 2010-03-04 | 1,15 | 29.000 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2010-03-05 | 1,14 | 55.500 | 1,17 | 1,13 | 1,14 | 00:00:00 | | 2010-03-08 | 1,19 | 52.900 | 1,19 | 1,15 | 1,16 | 00:00:00 | | 2010-03-09 | 1,15 | 34.500 | 1,17 | 1,13 | 1,15 | 00:00:00 | | 2010-03-10 | 1,12 | 36.100 | 1,19 | 1,12 | 1,19 | 00:00:00 | | 2010-03-11 | 1,11 | 38.400 | 1,17 | 1,11 | 1,13 | 00:00:00 | | 2010-03-12 | 1,11 | 18.400 | 1,14 | 1,09 | 1,13 | 00:00:00 | | 2010-03-15 | 1,10 | 26.000 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2010-03-16 | 1,19 | 135.900 | 1,19 | 1,12 | 1,12 | 00:00:00 | | 2010-03-17 | 1,18 | 112.100 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2010-03-18 | 1,19 | 91.600 | 1,20 | 1,17 | 1,19 | 00:00:00 | | 2010-03-19 | 1,15 | 68.300 | 1,17 | 1,11 | 1,17 | 00:00:00 | | 2010-03-22 | 1,13 | 131.700 | 1,14 | 1,10 | 1,14 | 00:00:00 | | 2010-03-23 | 1,10 | 83.200 | 1,12 | 1,08 | 1,10 | 00:00:00 | | 2010-03-24 | 1,06 | 83.900 | 1,09 | 1,06 | 1,09 | 00:00:00 | | 2010-03-25 | 1,07 | 29.100 | 1,07 | 1,06 | 1,06 | 00:00:00 | | 2010-03-26 | 1,04 | 89.400 | 1,09 | 1,04 | 1,08 | 00:00:00 | | 2010-03-29 | 1,05 | 112.700 | 1,07 | 1,02 | 1,04 | 00:00:00 | | 2010-03-30 | 1,04 | 53.900 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2010-03-31 | 1,07 | 49.300 | 1,07 | 1,04 | 1,04 | 00:00:00 | | 2010-04-01 | 1,05 | 154.100 | 1,09 | 1,01 | 1,07 | 00:00:00 | | 2010-04-05 | 1,09 | 118.000 | 1,09 | 1,03 | 1,03 | 00:00:00 | | 2010-04-06 | 1,05 | 87.200 | 1,13 | 1,05 | 1,11 | 00:00:00 | | 2010-04-07 | 1,11 | 83.000 | 1,11 | 1,07 | 1,07 | 00:00:00 | | 2010-04-08 | 1,10 | 82.800 | 1,12 | 1,09 | 1,12 | 00:00:00 | | 2010-04-09 | 1,08 | 173.500 | 1,09 | 1,06 | 1,09 | 00:00:00 | | 2010-04-12 | 1,07 | 100.000 | 1,10 | 1,07 | 1,08 | 00:00:00 | | 2010-04-13 | 1,04 | 34.400 | 1,06 | 1,04 | 1,06 | 00:00:00 | | 2010-04-14 | 1,04 | 92.500 | 1,09 | 1,04 | 1,06 | 00:00:00 | | 2010-04-15 | 1,06 | 50.400 | 1,09 | 1,04 | 1,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
