|
 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 | | 2011-07-25 | 2,16 | 110.400 | 2,30 | 2,13 | 2,27 | 00:00:00 | | 2011-07-26 | 2,08 | 58.800 | 2,16 | 2,04 | 2,12 | 00:00:00 | | 2011-07-27 | 2,02 | 103.100 | 2,11 | 1,99 | 2,10 | 00:00:00 | | 2011-07-28 | 2,07 | 40.000 | 2,08 | 2,00 | 2,02 | 00:00:00 | | 2011-07-29 | 2,03 | 72.800 | 2,09 | 1,98 | 2,09 | 00:00:00 | | 2011-08-02 | 2,16 | 66.000 | 2,16 | 2,06 | 2,06 | 00:00:00 | | 2011-08-03 | 2,20 | 99.100 | 2,27 | 2,17 | 2,20 | 00:00:00 | | 2011-08-04 | 2,00 | 121.500 | 2,19 | 1,94 | 2,17 | 00:00:00 | | 2011-08-05 | 1,91 | 216.600 | 2,00 | 1,82 | 1,95 | 00:00:00 | | 2011-08-08 | 1,91 | 183.300 | 1,91 | 1,79 | 1,86 | 00:00:00 | | 2011-08-09 | 1,94 | 127.300 | 1,97 | 1,80 | 1,88 | 00:00:00 | | 2011-08-10 | 2,15 | 247.100 | 2,20 | 1,91 | 2,20 | 00:00:00 | | 2011-08-11 | 2,03 | 166.300 | 2,19 | 1,98 | 2,19 | 00:00:00 | | 2011-08-12 | 2,04 | 56.000 | 2,09 | 1,99 | 2,03 | 00:00:00 | | 2011-08-15 | 2,06 | 33.100 | 2,08 | 2,00 | 2,00 | 00:00:00 | | 2011-08-16 | 2,03 | 89.800 | 2,03 | 1,96 | 2,02 | 00:00:00 | | 2011-08-17 | 2,01 | 37.100 | 2,03 | 1,97 | 2,03 | 00:00:00 | | 2011-08-18 | 1,98 | 44.800 | 1,99 | 1,95 | 1,98 | 00:00:00 | | 2011-08-19 | 2,08 | 115.300 | 2,08 | 2,00 | 2,00 | 00:00:00 | | 2011-08-22 | 2,20 | 280.800 | 2,26 | 2,11 | 2,11 | 00:00:00 | | 2011-08-23 | 2,13 | 146.500 | 2,21 | 2,12 | 2,14 | 00:00:00 | | 2011-08-24 | 2,01 | 65.700 | 2,11 | 1,96 | 2,08 | 00:00:00 | | 2011-08-25 | 2,02 | 121.000 | 2,07 | 1,92 | 2,02 | 00:00:00 | | 2011-08-26 | 2,10 | 46.300 | 2,10 | 2,02 | 2,08 | 00:00:00 | | 2011-08-29 | 2,06 | 93.400 | 2,10 | 1,97 | 2,10 | 00:00:00 | | 2011-08-30 | 2,10 | 113.900 | 2,13 | 2,05 | 2,08 | 00:00:00 | | 2011-08-31 | 2,15 | 112.900 | 2,18 | 2,11 | 2,12 | 00:00:00 | | 2011-09-01 | 2,15 | 72.300 | 2,16 | 2,12 | 2,14 | 00:00:00 | | 2011-09-02 | 2,24 | 142.700 | 2,25 | 2,17 | 2,18 | 00:00:00 | | 2011-09-06 | 2,23 | 124.400 | 2,35 | 2,20 | 2,29 | 00:00:00 | | 2011-09-07 | 2,20 | 62.300 | 2,20 | 2,13 | 2,20 | 00:00:00 | | 2011-09-08 | 2,26 | 146.800 | 2,31 | 2,21 | 2,25 | 00:00:00 | | 2011-09-09 | 2,23 | 98.600 | 2,29 | 2,21 | 2,27 | 00:00:00 | | 2011-09-12 | 2,21 | 136.500 | 2,24 | 2,16 | 2,20 | 00:00:00 | | 2011-09-13 | 2,24 | 96.800 | 2,26 | 2,22 | 2,26 | 00:00:00 | | 2011-09-14 | 2,26 | 127.900 | 2,29 | 2,23 | 2,24 | 00:00:00 | | 2011-09-15 | 2,19 | 112.600 | 2,29 | 2,17 | 2,24 | 00:00:00 | | 2011-09-16 | 2,24 | 76.200 | 2,25 | 2,16 | 2,17 | 00:00:00 | | 2011-09-19 | 2,12 | 40.900 | 2,22 | 2,08 | 2,18 | 00:00:00 | | 2011-09-20 | 2,11 | 78.000 | 2,16 | 2,08 | 2,08 | 00:00:00 | | 2011-09-21 | 2,08 | 72.100 | 2,15 | 2,08 | 2,15 | 00:00:00 | | 2011-09-22 | 1,91 | 295.000 | 2,00 | 1,88 | 2,00 | 00:00:00 | | 2011-09-23 | 1,77 | 268.200 | 1,83 | 1,75 | 1,79 | 00:00:00 | | 2011-09-26 | 1,69 | 512.400 | 1,70 | 1,55 | 1,66 | 00:00:00 | | 2011-09-27 | 1,82 | 340.200 | 1,82 | 1,67 | 1,74 | 00:00:00 | | 2011-09-28 | 1,58 | 209.200 | 1,80 | 1,58 | 1,80 | 00:00:00 | | 2011-09-29 | 1,59 | 89.400 | 1,65 | 1,57 | 1,60 | 00:00:00 | | 2011-09-30 | 1,57 | 130.000 | 1,65 | 1,56 | 1,58 | 00:00:00 | | 2011-10-03 | 1,51 | 77.100 | 1,65 | 1,51 | 1,64 | 00:00:00 | | 2011-10-04 | 1,36 | 341.900 | 1,49 | 1,27 | 1,49 | 00:00:00 | | 2011-10-05 | 1,52 | 151.000 | 1,56 | 1,30 | 1,36 | 00:00:00 | | 2011-10-06 | 1,66 | 102.600 | 1,70 | 1,60 | 1,64 | 00:00:00 | | 2011-10-07 | 1,55 | 71.000 | 1,72 | 1,54 | 1,72 | 00:00:00 | | 2011-10-11 | 1,76 | 120.000 | 1,76 | 1,57 | 1,57 | 00:00:00 | | 2011-10-12 | 1,79 | 33.000 | 1,79 | 1,73 | 1,75 | 00:00:00 | | 2011-10-13 | 1,71 | 32.000 | 1,73 | 1,66 | 1,73 | 00:00:00 | | 2011-10-14 | 1,79 | 50.800 | 1,79 | 1,66 | 1,66 | 00:00:00 | | 2011-10-17 | 1,72 | 150.100 | 1,78 | 1,72 | 1,76 | 00:00:00 | | 2011-10-18 | 1,74 | 41.100 | 1,75 | 1,66 | 1,67 | 00:00:00 | | 2011-10-19 | 1,64 | 68.900 | 1,75 | 1,60 | 1,74 | 00:00:00 | | 2011-10-20 | 1,62 | 122.500 | 1,63 | 1,50 | 1,60 | 00:00:00 | | 2011-10-21 | 1,61 | 20.000 | 1,67 | 1,61 | 1,64 | 00:00:00 | | 2011-10-24 | 1,68 | 115.300 | 1,73 | 1,63 | 1,63 | 00:00:00 | | 2011-10-25 | 1,85 | 151.900 | 1,87 | 1,71 | 1,71 | 00:00:00 | | 2011-10-26 | 1,92 | 130.600 | 2,00 | 1,85 | 1,87 | 00:00:00 | | 2011-10-27 | 1,96 | 119.000 | 2,07 | 1,93 | 2,01 | 00:00:00 | | 2011-10-28 | 1,88 | 82.200 | 2,03 | 1,83 | 1,96 | 00:00:00 | | 2011-10-31 | 2,05 | 197.000 | 2,05 | 1,88 | 1,88 | 00:00:00 | | 2011-11-01 | 1,97 | 144.500 | 2,01 | 1,84 | 1,95 | 00:00:00 | | 2011-11-02 | 2,00 | 60.600 | 2,05 | 1,99 | 2,04 | 00:00:00 | | 2011-11-03 | 2,03 | 54.200 | 2,04 | 1,97 | 2,03 | 00:00:00 | | 2011-11-04 | 2,00 | 19.300 | 2,00 | 1,94 | 2,00 | 00:00:00 | | 2011-11-07 | 2,04 | 151.400 | 2,07 | 2,00 | 2,04 | 00:00:00 | | 2011-11-08 | 2,09 | 106.700 | 2,09 | 1,98 | 2,06 | 00:00:00 | | 2011-11-09 | 2,02 | 73.600 | 2,08 | 1,97 | 2,08 | 00:00:00 | | 2011-11-10 | 2,02 | 125.500 | 2,03 | 1,84 | 2,03 | 00:00:00 | | 2011-11-11 | 2,03 | 59.800 | 2,05 | 1,98 | 1,98 | 00:00:00 | | 2011-11-14 | 1,98 | 17.300 | 1,99 | 1,93 | 1,96 | 00:00:00 | | 2011-11-15 | 1,99 | 26.500 | 1,99 | 1,93 | 1,93 | 00:00:00 | | 2011-11-16 | 1,92 | 38.000 | 1,98 | 1,88 | 1,96 | 00:00:00 | | 2011-11-17 | 1,82 | 84.300 | 1,86 | 1,78 | 1,86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
