|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-07-09 | 1,30 | 44.800 | 1,30 | 1,19 | 1,20 | 00:00:00 | | 2012-07-10 | 1,30 | 31.700 | 1,30 | 1,22 | 1,30 | 00:00:00 | | 2012-07-11 | 1,26 | 26.100 | 1,28 | 1,23 | 1,25 | 00:00:00 | | 2012-07-12 | 1,25 | 80.000 | 1,25 | 1,17 | 1,25 | 00:00:00 | | 2012-07-13 | 1,25 | 382.400 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2012-07-16 | 1,25 | 39.900 | 1,25 | 1,16 | 1,25 | 00:00:00 | | 2012-07-17 | 1,20 | 59.500 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2012-07-18 | 1,24 | 36.100 | 1,25 | 1,18 | 1,22 | 00:00:00 | | 2012-07-19 | 1,25 | 36.700 | 1,25 | 1,21 | 1,23 | 00:00:00 | | 2012-07-20 | 1,25 | 33.100 | 1,25 | 1,22 | 1,24 | 00:00:00 | | 2012-07-23 | 1,16 | 15.500 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2012-07-24 | 1,16 | 6.800 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2012-07-25 | 1,21 | 33.000 | 1,23 | 1,20 | 1,20 | 00:00:00 | | 2012-07-26 | 1,20 | 36.300 | 1,25 | 1,20 | 1,22 | 00:00:00 | | 2012-07-27 | 1,24 | 26.000 | 1,24 | 1,19 | 1,20 | 00:00:00 | | 2012-07-30 | 1,21 | 39.600 | 1,25 | 1,21 | 1,24 | 00:00:00 | | 2012-07-31 | 1,22 | 15.500 | 1,24 | 1,20 | 1,24 | 00:00:00 | | 2012-08-01 | 1,22 | 0 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2012-08-02 | 1,18 | 15.400 | 1,23 | 1,17 | 1,17 | 00:00:00 | | 2012-08-03 | 1,19 | 16.300 | 1,20 | 1,17 | 1,19 | 00:00:00 | | 2012-08-07 | 1,18 | 22.100 | 1,24 | 1,16 | 1,16 | 00:00:00 | | 2012-08-08 | 1,16 | 60.400 | 1,22 | 1,16 | 1,18 | 00:00:00 | | 2012-08-09 | 1,21 | 34.600 | 1,21 | 1,15 | 1,15 | 00:00:00 | | 2012-08-10 | 1,17 | 8.500 | 1,20 | 1,16 | 1,17 | 00:00:00 | | 2012-08-13 | 1,14 | 90.800 | 1,24 | 1,14 | 1,18 | 00:00:00 | | 2012-08-14 | 1,16 | 4.700 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2012-08-15 | 1,15 | 12.700 | 1,18 | 1,14 | 1,15 | 00:00:00 | | 2012-08-16 | 1,18 | 72.700 | 1,22 | 1,17 | 1,17 | 00:00:00 | | 2012-08-17 | 1,15 | 57.800 | 1,19 | 1,13 | 1,17 | 00:00:00 | | 2012-08-20 | 1,17 | 24.800 | 1,17 | 1,14 | 1,15 | 00:00:00 | | 2012-08-21 | 1,24 | 150.800 | 1,27 | 1,20 | 1,20 | 00:00:00 | | 2012-08-22 | 1,35 | 65.900 | 1,36 | 1,25 | 1,26 | 00:00:00 | | 2012-08-23 | 1,32 | 108.700 | 1,41 | 1,32 | 1,38 | 00:00:00 | | 2012-08-24 | 1,38 | 49.300 | 1,40 | 1,33 | 1,37 | 00:00:00 | | 2012-08-27 | 1,33 | 53.400 | 1,40 | 1,32 | 1,40 | 00:00:00 | | 2012-08-28 | 1,38 | 67.500 | 1,41 | 1,28 | 1,32 | 00:00:00 | | 2012-08-29 | 1,39 | 88.500 | 1,45 | 1,39 | 1,41 | 00:00:00 | | 2012-08-30 | 1,33 | 78.000 | 1,43 | 1,33 | 1,38 | 00:00:00 | | 2012-08-31 | 1,43 | 26.600 | 1,43 | 1,34 | 1,35 | 00:00:00 | | 2012-09-04 | 1,51 | 149.600 | 1,52 | 1,40 | 1,49 | 00:00:00 | | 2012-09-05 | 1,46 | 100.500 | 1,57 | 1,46 | 1,54 | 00:00:00 | | 2012-09-06 | 1,51 | 165.200 | 1,56 | 1,49 | 1,54 | 00:00:00 | | 2012-09-07 | 1,55 | 95.700 | 1,59 | 1,54 | 1,54 | 00:00:00 | | 2012-09-10 | 1,55 | 109.800 | 1,59 | 1,55 | 1,58 | 00:00:00 | | 2012-09-11 | 1,53 | 91.300 | 1,60 | 1,53 | 1,58 | 00:00:00 | | 2012-09-12 | 1,55 | 109.300 | 1,60 | 1,48 | 1,60 | 00:00:00 | | 2012-09-13 | 1,67 | 149.300 | 1,68 | 1,54 | 1,56 | 00:00:00 | | 2012-09-14 | 1,55 | 370.700 | 1,76 | 1,50 | 1,69 | 00:00:00 | | 2012-09-17 | 1,62 | 148.700 | 1,67 | 1,57 | 1,58 | 00:00:00 | | 2012-09-18 | 1,69 | 129.700 | 1,74 | 1,63 | 1,63 | 00:00:00 | | 2012-09-19 | 1,66 | 245.100 | 1,77 | 1,64 | 1,72 | 00:00:00 | | 2012-09-20 | 1,67 | 68.900 | 1,70 | 1,64 | 1,66 | 00:00:00 | | 2012-09-21 | 1,61 | 200.200 | 1,69 | 1,60 | 1,69 | 00:00:00 | | 2012-09-24 | 1,56 | 152.500 | 1,58 | 1,43 | 1,58 | 00:00:00 | | 2012-09-25 | 1,50 | 64.500 | 1,57 | 1,50 | 1,56 | 00:00:00 | | 2012-09-26 | 1,51 | 112.000 | 1,53 | 1,44 | 1,48 | 00:00:00 | | 2012-09-27 | 1,55 | 50.000 | 1,58 | 1,54 | 1,55 | 00:00:00 | | 2012-09-28 | 1,58 | 50.800 | 1,58 | 1,54 | 1,57 | 00:00:00 | | 2012-10-01 | 1,58 | 84.800 | 1,62 | 1,51 | 1,55 | 00:00:00 | | 2012-10-02 | 1,60 | 21.200 | 1,60 | 1,51 | 1,58 | 00:00:00 | | 2012-10-03 | 1,53 | 87.200 | 1,56 | 1,48 | 1,56 | 00:00:00 | | 2012-10-04 | 1,54 | 63.600 | 1,54 | 1,49 | 1,50 | 00:00:00 | | 2012-10-05 | 1,50 | 39.700 | 1,54 | 1,50 | 1,51 | 00:00:00 | | 2012-10-09 | 1,45 | 56.900 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2012-10-10 | 1,36 | 141.500 | 1,43 | 1,33 | 1,43 | 00:00:00 | | 2012-10-11 | 1,34 | 137.700 | 1,38 | 1,34 | 1,35 | 00:00:00 | | 2012-10-12 | 1,30 | 63.400 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2012-10-15 | 1,29 | 81.800 | 1,31 | 1,27 | 1,31 | 00:00:00 | | 2012-10-16 | 1,29 | 135.600 | 1,32 | 1,27 | 1,32 | 00:00:00 | | 2012-10-17 | 1,27 | 74.200 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2012-10-18 | 1,27 | 55.100 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2012-10-19 | 1,26 | 24.600 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2012-10-22 | 1,30 | 118.800 | 1,30 | 1,23 | 1,26 | 00:00:00 | | 2012-10-23 | 1,25 | 43.800 | 1,28 | 1,24 | 1,28 | 00:00:00 | | 2012-10-24 | 1,25 | 60.000 | 1,27 | 1,23 | 1,25 | 00:00:00 | | 2012-10-25 | 1,23 | 123.400 | 1,29 | 1,23 | 1,27 | 00:00:00 | | 2012-10-26 | 1,23 | 69.900 | 1,28 | 1,23 | 1,28 | 00:00:00 | | 2012-10-29 | 1,24 | 6.500 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2012-10-30 | 1,43 | 60.800 | 1,43 | 1,26 | 1,26 | 00:00:00 | | 2012-10-31 | 1,34 | 230.800 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2012-11-01 | 1,33 | 141.600 | 1,38 | 1,28 | 1,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
