|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-04-15 | 1,06 | 50.400 | 1,09 | 1,04 | 1,05 | 00:00:00 | | 2010-04-16 | 1,06 | 58.700 | 1,07 | 1,02 | 1,06 | 00:00:00 | | 2010-04-19 | 1,03 | 48.300 | 1,06 | 1,01 | 1,02 | 00:00:00 | | 2010-04-20 | 1,00 | 72.000 | 1,09 | 1,00 | 1,05 | 00:00:00 | | 2010-04-21 | 1,03 | 46.300 | 1,07 | 1,02 | 1,02 | 00:00:00 | | 2010-04-22 | 1,07 | 92.700 | 1,07 | 1,00 | 1,02 | 00:00:00 | | 2010-04-23 | 1,10 | 88.400 | 1,10 | 1,05 | 1,08 | 00:00:00 | | 2010-04-26 | 1,12 | 89.500 | 1,14 | 1,08 | 1,10 | 00:00:00 | | 2010-04-27 | 1,14 | 66.000 | 1,15 | 1,10 | 1,14 | 00:00:00 | | 2010-04-28 | 1,14 | 57.800 | 1,14 | 1,10 | 1,12 | 00:00:00 | | 2010-04-29 | 1,15 | 101.000 | 1,18 | 1,14 | 1,14 | 00:00:00 | | 2010-04-30 | 1,20 | 107.700 | 1,20 | 1,16 | 1,18 | 00:00:00 | | 2010-05-03 | 1,21 | 73.800 | 1,21 | 1,15 | 1,20 | 00:00:00 | | 2010-05-04 | 1,20 | 312.900 | 1,27 | 1,17 | 1,24 | 00:00:00 | | 2010-05-05 | 1,21 | 140.600 | 1,22 | 1,16 | 1,19 | 00:00:00 | | 2010-05-06 | 1,11 | 238.100 | 1,26 | 1,09 | 1,23 | 00:00:00 | | 2010-05-07 | 1,20 | 276.900 | 1,25 | 1,16 | 1,23 | 00:00:00 | | 2010-05-10 | 1,24 | 190.400 | 1,29 | 1,23 | 1,29 | 00:00:00 | | 2010-05-11 | 1,29 | 216.200 | 1,29 | 1,26 | 1,26 | 00:00:00 | | 2010-05-12 | 1,31 | 215.400 | 1,34 | 1,25 | 1,25 | 00:00:00 | | 2010-05-13 | 1,28 | 101.300 | 1,31 | 1,25 | 1,31 | 00:00:00 | | 2010-05-14 | 1,27 | 94.400 | 1,31 | 1,23 | 1,31 | 00:00:00 | | 2010-05-17 | 1,23 | 165.900 | 1,25 | 1,17 | 1,20 | 00:00:00 | | 2010-05-18 | 1,24 | 94.100 | 1,24 | 1,16 | 1,16 | 00:00:00 | | 2010-05-19 | 1,14 | 125.500 | 1,17 | 1,11 | 1,15 | 00:00:00 | | 2010-05-20 | 1,13 | 231.500 | 1,21 | 1,05 | 1,14 | 00:00:00 | | 2010-05-21 | 1,06 | 151.000 | 1,15 | 1,06 | 1,11 | 00:00:00 | | 2010-05-25 | 1,12 | 103.600 | 1,13 | 1,06 | 1,08 | 00:00:00 | | 2010-05-26 | 1,19 | 85.800 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2010-05-27 | 1,17 | 42.100 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2010-05-28 | 1,13 | 94.300 | 1,16 | 1,11 | 1,13 | 00:00:00 | | 2010-05-31 | 1,08 | 27.200 | 1,13 | 1,08 | 1,11 | 00:00:00 | | 2010-06-01 | 1,04 | 126.500 | 1,11 | 1,03 | 1,07 | 00:00:00 | | 2010-06-02 | 1,02 | 170.800 | 1,02 | 0,94 | 1,02 | 00:00:00 | | 2010-06-03 | 1,00 | 93.500 | 1,03 | 0,99 | 1,02 | 00:00:00 | | 2010-06-04 | 1,01 | 97.700 | 1,02 | 0,97 | 0,98 | 00:00:00 | | 2010-06-07 | 1,07 | 122.000 | 1,10 | 0,98 | 1,00 | 00:00:00 | | 2010-06-08 | 1,10 | 53.500 | 1,14 | 1,07 | 1,07 | 00:00:00 | | 2010-06-09 | 1,07 | 28.600 | 1,13 | 1,05 | 1,13 | 00:00:00 | | 2010-06-10 | 1,07 | 24.000 | 1,08 | 1,03 | 1,05 | 00:00:00 | | 2010-06-11 | 1,04 | 38.400 | 1,07 | 1,02 | 1,07 | 00:00:00 | | 2010-06-14 | 1,02 | 50.700 | 1,05 | 1,02 | 1,02 | 00:00:00 | | 2010-06-15 | 1,04 | 62.000 | 1,05 | 1,01 | 1,04 | 00:00:00 | | 2010-06-16 | 1,06 | 63.300 | 1,06 | 1,01 | 1,06 | 00:00:00 | | 2010-06-17 | 1,10 | 52.600 | 1,11 | 1,06 | 1,06 | 00:00:00 | | 2010-06-18 | 1,06 | 102.200 | 1,14 | 1,03 | 1,11 | 00:00:00 | | 2010-06-21 | 1,05 | 138.500 | 1,13 | 1,04 | 1,08 | 00:00:00 | | 2010-06-22 | 1,02 | 85.800 | 1,08 | 1,02 | 1,05 | 00:00:00 | | 2010-06-23 | 1,07 | 30.200 | 1,07 | 1,03 | 1,04 | 00:00:00 | | 2010-06-24 | 1,08 | 42.700 | 1,08 | 1,06 | 1,06 | 00:00:00 | | 2010-06-25 | 1,06 | 72.600 | 1,07 | 1,05 | 1,06 | 00:00:00 | | 2010-06-28 | 1,06 | 26.900 | 1,10 | 1,06 | 1,09 | 00:00:00 | | 2010-06-29 | 1,05 | 83.000 | 1,08 | 1,03 | 1,06 | 00:00:00 | | 2010-06-30 | 1,00 | 127.200 | 1,04 | 0,97 | 1,04 | 00:00:00 | | 2010-07-02 | 0,99 | 165.200 | 0,99 | 0,92 | 0,95 | 00:00:00 | | 2010-07-05 | 0,98 | 73.100 | 0,99 | 0,94 | 0,99 | 00:00:00 | | 2010-07-06 | 0,93 | 132.400 | 0,98 | 0,87 | 0,96 | 00:00:00 | | 2010-07-07 | 0,93 | 37.900 | 0,96 | 0,90 | 0,90 | 00:00:00 | | 2010-07-08 | 0,93 | 28.600 | 0,96 | 0,91 | 0,96 | 00:00:00 | | 2010-07-09 | 0,98 | 43.800 | 0,98 | 0,93 | 0,93 | 00:00:00 | | 2010-07-12 | 0,94 | 60.500 | 0,99 | 0,93 | 0,93 | 00:00:00 | | 2010-07-13 | 0,95 | 59.000 | 0,99 | 0,95 | 0,96 | 00:00:00 | | 2010-07-14 | 0,96 | 24.500 | 0,98 | 0,93 | 0,97 | 00:00:00 | | 2010-07-15 | 0,94 | 40.100 | 0,95 | 0,93 | 0,95 | 00:00:00 | | 2010-07-16 | 0,95 | 32.900 | 0,99 | 0,95 | 0,96 | 00:00:00 | | 2010-07-19 | 0,89 | 81.500 | 0,94 | 0,87 | 0,92 | 00:00:00 | | 2010-07-20 | 0,91 | 58.100 | 0,91 | 0,88 | 0,91 | 00:00:00 | | 2010-07-21 | 0,89 | 32.100 | 0,92 | 0,89 | 0,91 | 00:00:00 | | 2010-07-22 | 0,87 | 62.500 | 0,91 | 0,87 | 0,88 | 00:00:00 | | 2010-07-23 | 0,87 | 56.200 | 0,91 | 0,87 | 0,88 | 00:00:00 | | 2010-07-26 | 0,88 | 64.000 | 0,90 | 0,85 | 0,90 | 00:00:00 | | 2010-07-27 | 0,85 | 60.300 | 0,89 | 0,85 | 0,86 | 00:00:00 | | 2010-07-28 | 0,87 | 58.300 | 0,90 | 0,86 | 0,86 | 00:00:00 | | 2010-07-29 | 0,88 | 18.300 | 0,90 | 0,88 | 0,90 | 00:00:00 | | 2010-07-30 | 0,90 | 38.700 | 0,90 | 0,87 | 0,88 | 00:00:00 | | 2010-08-03 | 0,91 | 46.200 | 0,92 | 0,87 | 0,90 | 00:00:00 | | 2010-08-04 | 0,92 | 42.900 | 0,93 | 0,90 | 0,90 | 00:00:00 | | 2010-08-05 | 0,97 | 112.900 | 1,01 | 0,94 | 0,94 | 00:00:00 | | 2010-08-06 | 0,95 | 51.400 | 1,00 | 0,95 | 0,96 | 00:00:00 | | 2010-08-09 | 0,96 | 57.500 | 0,99 | 0,95 | 0,97 | 00:00:00 | | 2010-08-10 | 0,97 | 39.200 | 0,98 | 0,95 | 0,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
