|
 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 | | 2012-11-01 | 1,33 | 141.600 | 1,38 | 1,28 | 1,38 | 00:00:00 | | 2012-11-02 | 1,27 | 102.600 | 1,32 | 1,26 | 1,32 | 00:00:00 | | 2012-11-05 | 1,26 | 65.700 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2012-11-06 | 1,24 | 205.300 | 1,28 | 1,24 | 1,27 | 00:00:00 | | 2012-11-07 | 1,32 | 56.900 | 1,32 | 1,24 | 1,25 | 00:00:00 | | 2012-11-08 | 1,25 | 122.500 | 1,33 | 1,25 | 1,31 | 00:00:00 | | 2012-11-09 | 1,27 | 62.700 | 1,32 | 1,25 | 1,31 | 00:00:00 | | 2012-11-12 | 1,30 | 77.900 | 1,34 | 1,28 | 1,28 | 00:00:00 | | 2012-11-13 | 1,28 | 29.500 | 1,29 | 1,25 | 1,27 | 00:00:00 | | 2012-11-14 | 1,24 | 140.300 | 1,28 | 1,22 | 1,27 | 00:00:00 | | 2012-11-15 | 1,16 | 115.100 | 1,23 | 1,15 | 1,23 | 00:00:00 | | 2012-11-16 | 1,17 | 62.000 | 1,20 | 1,15 | 1,18 | 00:00:00 | | 2012-11-19 | 1,25 | 47.700 | 1,27 | 1,21 | 1,22 | 00:00:00 | | 2012-11-20 | 1,25 | 37.100 | 1,27 | 1,24 | 1,26 | 00:00:00 | | 2012-11-21 | 1,24 | 49.600 | 1,25 | 1,20 | 1,23 | 00:00:00 | | 2012-11-22 | 1,24 | 31.100 | 1,25 | 1,23 | 1,25 | 00:00:00 | | 2012-11-23 | 1,29 | 34.900 | 1,31 | 1,22 | 1,22 | 00:00:00 | | 2012-11-26 | 1,33 | 74.100 | 1,34 | 1,27 | 1,27 | 00:00:00 | | 2012-11-27 | 1,28 | 55.700 | 1,35 | 1,27 | 1,34 | 00:00:00 | | 2012-11-28 | 1,24 | 78.900 | 1,28 | 1,23 | 1,28 | 00:00:00 | | 2012-11-29 | 1,26 | 35.000 | 1,27 | 1,24 | 1,26 | 00:00:00 | | 2012-11-30 | 1,26 | 41.600 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2012-12-03 | 1,15 | 147.400 | 1,26 | 1,14 | 1,25 | 00:00:00 | | 2012-12-04 | 1,14 | 51.700 | 1,17 | 1,13 | 1,16 | 00:00:00 | | 2012-12-05 | 1,14 | 89.700 | 1,20 | 1,14 | 1,14 | 00:00:00 | | 2012-12-06 | 1,14 | 31.200 | 1,17 | 1,13 | 1,14 | 00:00:00 | | 2012-12-07 | 1,14 | 95.000 | 1,19 | 1,14 | 1,17 | 00:00:00 | | 2012-12-10 | 1,14 | 54.100 | 1,17 | 1,13 | 1,17 | 00:00:00 | | 2012-12-11 | 1,15 | 51.400 | 1,17 | 1,14 | 1,17 | 00:00:00 | | 2012-12-12 | 1,16 | 230.000 | 1,18 | 1,14 | 1,15 | 00:00:00 | | 2012-12-13 | 1,12 | 105.100 | 1,16 | 1,09 | 1,16 | 00:00:00 | | 2012-12-14 | 1,15 | 57.400 | 1,18 | 1,09 | 1,13 | 00:00:00 | | 2012-12-17 | 1,15 | 48.200 | 1,15 | 1,08 | 1,12 | 00:00:00 | | 2012-12-18 | 1,12 | 55.800 | 1,16 | 1,12 | 1,15 | 00:00:00 | | 2012-12-19 | 1,11 | 67.400 | 1,15 | 1,11 | 1,12 | 00:00:00 | | 2012-12-20 | 1,13 | 92.200 | 1,13 | 1,07 | 1,11 | 00:00:00 | | 2012-12-21 | 1,13 | 175.200 | 1,15 | 1,05 | 1,09 | 00:00:00 | | 2012-12-24 | 1,12 | 31.300 | 1,18 | 1,12 | 1,13 | 00:00:00 | | 2012-12-27 | 1,13 | 96.900 | 1,17 | 1,13 | 1,13 | 00:00:00 | | 2012-12-28 | 1,18 | 24.700 | 1,18 | 1,13 | 1,13 | 00:00:00 | | 2012-12-31 | 1,14 | 48.300 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2013-01-02 | 1,19 | 46.000 | 1,20 | 1,16 | 1,16 | 00:00:00 | | 2013-01-03 | 1,17 | 31.400 | 1,20 | 1,14 | 1,18 | 00:00:00 | | 2013-01-04 | 1,17 | 37.800 | 1,17 | 1,10 | 1,13 | 00:00:00 | | 2013-01-07 | 1,12 | 37.200 | 1,16 | 1,12 | 1,15 | 00:00:00 | | 2013-01-08 | 1,12 | 40.000 | 1,14 | 1,10 | 1,12 | 00:00:00 | | 2013-01-09 | 1,10 | 50.700 | 1,12 | 1,09 | 1,12 | 00:00:00 | | 2013-01-10 | 1,13 | 119.800 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2013-01-11 | 1,14 | 15.300 | 1,16 | 1,13 | 1,16 | 00:00:00 | | 2013-01-14 | 1,15 | 175.300 | 1,19 | 1,13 | 1,17 | 00:00:00 | | 2013-01-15 | 1,16 | 168.100 | 1,20 | 1,15 | 1,17 | 00:00:00 | | 2013-01-16 | 1,16 | 63.800 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2013-01-17 | 1,18 | 68.500 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2013-01-18 | 1,14 | 58.600 | 1,18 | 1,14 | 1,18 | 00:00:00 | | 2013-01-21 | 1,22 | 94.000 | 1,22 | 1,16 | 1,17 | 00:00:00 | | 2013-01-22 | 1,18 | 102.200 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2013-01-23 | 1,19 | 31.900 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2013-01-28 | 1,12 | 36.800 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2013-02-06 | 1,15 | 17.100 | 1,17 | 1,14 | 1,17 | 00:00:00 | | 2013-02-07 | 1,13 | 30.100 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2013-02-15 | 1,07 | 147.400 | 1,10 | 1,02 | 1,10 | 00:00:00 | | 2013-02-20 | 0,97 | 106.100 | 1,03 | 0,96 | 1,00 | 00:00:00 | | 2013-02-21 | 1,01 | 68.300 | 1,03 | 0,97 | 0,97 | 00:00:00 | | 2013-02-22 | 0,98 | 55.700 | 1,02 | 0,98 | 1,00 | 00:00:00 | | 2013-03-04 | 0,99 | 89.400 | 1,07 | 0,98 | 1,00 | 00:00:00 | | 2013-03-05 | 0,98 | 41.400 | 1,04 | 0,98 | 1,04 | 00:00:00 | | 2013-03-11 | 1,02 | 14.700 | 1,02 | 1,00 | 1,00 | 00:00:00 | | 2013-03-12 | 1,04 | 78.300 | 1,06 | 1,02 | 1,03 | 00:00:00 | | 2013-03-13 | 1,04 | 71.200 | 1,05 | 1,01 | 1,05 | 00:00:00 | | 2013-03-15 | 1,01 | 45.600 | 1,03 | 1,01 | 1,01 | 00:00:00 | | 2013-03-18 | 0,99 | 31.700 | 1,01 | 0,99 | 1,01 | 00:00:00 | | 2013-03-19 | 1,00 | 45.500 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2013-03-20 | 1,01 | 13.100 | 1,01 | 0,99 | 1,01 | 00:00:00 | | 2013-03-21 | 1,03 | 39.500 | 1,03 | 1,02 | 1,02 | 00:00:00 | | 2013-03-22 | 1,00 | 31.200 | 1,03 | 1,00 | 1,03 | 00:00:00 | | 2013-03-25 | 1,00 | 27.100 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2013-03-26 | 0,98 | 32.100 | 1,00 | 0,97 | 1,00 | 00:00:00 | | 2013-03-27 | 0,97 | 15.300 | 0,99 | 0,97 | 0,99 | 00:00:00 | | 2013-04-01 | 0,98 | 17.800 | 0,98 | 0,96 | 0,97 | 00:00:00 | | 2013-04-03 | 0,85 | 143.000 | 0,95 | 0,84 | 0,92 | 00:00:00 | | 2013-04-04 | 0,85 | 101.800 | 0,87 | 0,83 | 0,85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
