|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-23 | 1,34 | 48.400 | 1,48 | 1,34 | 1,43 | 00:00:00 | | 2006-02-24 | 1,38 | 67.500 | 1,45 | 1,38 | 1,43 | 00:00:00 | | 2006-02-27 | 1,40 | 55.200 | 1,42 | 1,37 | 1,42 | 00:00:00 | | 2006-02-28 | 1,40 | 49.500 | 1,42 | 1,36 | 1,42 | 00:00:00 | | 2006-03-01 | 1,41 | 76.600 | 1,42 | 1,38 | 1,42 | 00:00:00 | | 2006-03-02 | 1,46 | 84.900 | 1,47 | 1,28 | 1,41 | 00:00:00 | | 2006-03-03 | 1,41 | 74.700 | 1,49 | 1,40 | 1,49 | 00:00:00 | | 2006-03-06 | 1,45 | 97.600 | 1,48 | 1,35 | 1,40 | 00:00:00 | | 2006-03-07 | 1,30 | 45.300 | 1,44 | 1,27 | 1,39 | 00:00:00 | | 2006-03-08 | 1,33 | 32.400 | 1,34 | 1,26 | 1,28 | 00:00:00 | | 2006-03-09 | 1,30 | 49.300 | 1,34 | 1,30 | 1,33 | 00:00:00 | | 2006-03-10 | 1,30 | 12.300 | 1,34 | 1,30 | 1,30 | 00:00:00 | | 2006-03-13 | 1,34 | 18.800 | 1,34 | 1,30 | 1,30 | 00:00:00 | | 2006-03-14 | 1,40 | 49.900 | 1,45 | 1,36 | 1,40 | 00:00:00 | | 2006-03-15 | 1,60 | 135.000 | 1,60 | 1,43 | 1,45 | 00:00:00 | | 2006-03-16 | 1,67 | 107.100 | 1,80 | 1,63 | 1,69 | 00:00:00 | | 2006-03-17 | 1,70 | 54.900 | 1,75 | 1,67 | 1,75 | 00:00:00 | | 2006-03-20 | 1,61 | 19.300 | 1,70 | 1,60 | 1,70 | 00:00:00 | | 2006-03-21 | 1,70 | 95.800 | 1,70 | 1,60 | 1,62 | 00:00:00 | | 2006-03-22 | 1,67 | 110.600 | 1,74 | 1,67 | 1,71 | 00:00:00 | | 2006-03-23 | 1,71 | 50.800 | 1,71 | 1,67 | 1,70 | 00:00:00 | | 2006-03-24 | 1,75 | 148.400 | 1,75 | 1,70 | 1,71 | 00:00:00 | | 2006-03-27 | 2,10 | 351.700 | 2,17 | 1,82 | 1,83 | 00:00:00 | | 2006-03-28 | 2,10 | 150.200 | 2,15 | 2,03 | 2,10 | 00:00:00 | | 2006-03-29 | 2,30 | 69.600 | 2,30 | 2,04 | 2,10 | 00:00:00 | | 2006-03-30 | 2,24 | 150.600 | 2,50 | 2,10 | 2,31 | 00:00:00 | | 2006-03-31 | 2,12 | 77.600 | 2,24 | 2,12 | 2,24 | 00:00:00 | | 2006-04-03 | 2,40 | 206.100 | 2,48 | 2,12 | 2,20 | 00:00:00 | | 2006-04-04 | 2,23 | 88.300 | 2,45 | 2,11 | 2,45 | 00:00:00 | | 2006-04-05 | 2,16 | 44.800 | 2,25 | 2,11 | 2,25 | 00:00:00 | | 2006-04-06 | 2,12 | 142.600 | 2,15 | 1,98 | 2,15 | 00:00:00 | | 2006-04-07 | 2,14 | 77.100 | 2,14 | 2,03 | 2,12 | 00:00:00 | | 2006-04-10 | 2,05 | 94.300 | 2,15 | 2,05 | 2,14 | 00:00:00 | | 2006-04-11 | 1,84 | 93.900 | 2,05 | 1,74 | 2,05 | 00:00:00 | | 2006-04-12 | 1,81 | 76.400 | 1,81 | 1,71 | 1,79 | 00:00:00 | | 2006-04-13 | 1,81 | 53.000 | 1,88 | 1,80 | 1,82 | 00:00:00 | | 2006-04-17 | 1,90 | 110.800 | 1,97 | 1,81 | 1,81 | 00:00:00 | | 2006-04-18 | 2,04 | 104.900 | 2,08 | 1,95 | 1,97 | 00:00:00 | | 2006-04-19 | 1,99 | 51.200 | 2,05 | 1,94 | 2,05 | 00:00:00 | | 2006-04-20 | 1,90 | 118.000 | 1,98 | 1,70 | 1,96 | 00:00:00 | | 2006-04-21 | 1,85 | 142.600 | 1,85 | 1,71 | 1,80 | 00:00:00 | | 2006-04-24 | 1,77 | 177.300 | 1,78 | 1,67 | 1,78 | 00:00:00 | | 2006-04-25 | 1,80 | 82.200 | 1,87 | 1,74 | 1,75 | 00:00:00 | | 2006-04-26 | 1,74 | 49.300 | 1,78 | 1,71 | 1,75 | 00:00:00 | | 2006-04-27 | 1,75 | 104.600 | 1,75 | 1,66 | 1,70 | 00:00:00 | | 2006-04-28 | 1,84 | 65.500 | 1,88 | 1,79 | 1,79 | 00:00:00 | | 2006-05-01 | 1,78 | 124.900 | 1,89 | 1,78 | 1,84 | 00:00:00 | | 2006-05-02 | 1,72 | 124.100 | 1,84 | 1,72 | 1,84 | 00:00:00 | | 2006-05-03 | 1,68 | 163.100 | 1,72 | 1,57 | 1,67 | 00:00:00 | | 2006-05-04 | 1,55 | 94.800 | 1,67 | 1,55 | 1,67 | 00:00:00 | | 2006-05-05 | 1,60 | 221.700 | 1,68 | 1,54 | 1,54 | 00:00:00 | | 2006-05-08 | 1,60 | 205.400 | 1,64 | 1,53 | 1,64 | 00:00:00 | | 2006-05-09 | 1,58 | 196.000 | 1,70 | 1,55 | 1,59 | 00:00:00 | | 2006-05-10 | 1,59 | 160.400 | 1,65 | 1,54 | 1,59 | 00:00:00 | | 2006-05-11 | 1,64 | 191.900 | 1,75 | 1,64 | 1,65 | 00:00:00 | | 2006-05-12 | 1,59 | 93.800 | 1,68 | 1,56 | 1,68 | 00:00:00 | | 2006-05-15 | 1,48 | 92.400 | 1,58 | 1,48 | 1,53 | 00:00:00 | | 2006-05-16 | 1,44 | 73.600 | 1,55 | 1,44 | 1,46 | 00:00:00 | | 2006-05-17 | 1,44 | 102.200 | 1,50 | 1,40 | 1,49 | 00:00:00 | | 2006-05-18 | 1,35 | 189.800 | 1,44 | 1,26 | 1,40 | 00:00:00 | | 2006-05-19 | 1,45 | 107.100 | 1,45 | 1,25 | 1,25 | 00:00:00 | | 2006-05-23 | 1,46 | 207.300 | 1,55 | 1,45 | 1,46 | 00:00:00 | | 2006-05-24 | 1,45 | 95.400 | 1,47 | 1,37 | 1,47 | 00:00:00 | | 2006-05-25 | 1,44 | 65.600 | 1,49 | 1,40 | 1,49 | 00:00:00 | | 2006-05-26 | 1,43 | 133.500 | 1,44 | 1,31 | 1,44 | 00:00:00 | | 2006-05-29 | 1,40 | 10.700 | 1,40 | 1,32 | 1,32 | 00:00:00 | | 2006-05-30 | 1,44 | 68.300 | 1,45 | 1,38 | 1,38 | 00:00:00 | | 2006-05-31 | 1,34 | 124.000 | 1,36 | 1,28 | 1,33 | 00:00:00 | | 2006-06-01 | 1,24 | 85.900 | 1,29 | 1,21 | 1,29 | 00:00:00 | | 2006-06-02 | 1,30 | 11.000 | 1,30 | 1,23 | 1,27 | 00:00:00 | | 2006-06-05 | 1,30 | 52.600 | 1,36 | 1,30 | 1,35 | 00:00:00 | | 2006-06-06 | 1,23 | 87.600 | 1,29 | 1,20 | 1,29 | 00:00:00 | | 2006-06-07 | 1,12 | 120.800 | 1,23 | 1,10 | 1,21 | 00:00:00 | | 2006-06-08 | 1,06 | 192.000 | 1,15 | 0,90 | 1,05 | 00:00:00 | | 2006-06-09 | 1,10 | 87.000 | 1,15 | 1,05 | 1,05 | 00:00:00 | | 2006-06-12 | 0,96 | 62.600 | 1,10 | 0,94 | 1,08 | 00:00:00 | | 2006-06-13 | 0,85 | 148.200 | 0,97 | 0,85 | 0,94 | 00:00:00 | | 2006-06-14 | 0,98 | 53.100 | 1,00 | 0,85 | 0,85 | 00:00:00 | | 2006-06-15 | 1,10 | 115.400 | 1,23 | 1,03 | 1,03 | 00:00:00 | | 2006-06-16 | 1,05 | 63.400 | 1,10 | 1,02 | 1,10 | 00:00:00 | | 2006-06-19 | 0,97 | 72.100 | 1,07 | 0,97 | 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 > >> |
|
