|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-19 | 0,97 | 72.100 | 1,07 | 0,97 | 1,05 | 00:00:00 | | 2006-06-20 | 0,97 | 56.200 | 0,99 | 0,91 | 0,93 | 00:00:00 | | 2006-06-21 | 0,99 | 29.400 | 1,00 | 0,98 | 0,98 | 00:00:00 | | 2006-06-22 | 1,05 | 110.600 | 1,05 | 0,99 | 1,01 | 00:00:00 | | 2006-06-23 | 1,06 | 44.700 | 1,08 | 1,03 | 1,08 | 00:00:00 | | 2006-06-26 | 1,14 | 80.700 | 1,15 | 1,07 | 1,07 | 00:00:00 | | 2006-06-27 | 1,16 | 66.100 | 1,17 | 1,12 | 1,15 | 00:00:00 | | 2006-06-28 | 1,10 | 10.000 | 1,14 | 1,10 | 1,11 | 00:00:00 | | 2006-06-29 | 1,15 | 69.500 | 1,15 | 1,09 | 1,11 | 00:00:00 | | 2006-06-30 | 1,19 | 126.200 | 1,24 | 1,11 | 1,11 | 00:00:00 | | 2006-07-04 | 1,18 | 43.400 | 1,25 | 1,14 | 1,25 | 00:00:00 | | 2006-07-05 | 1,21 | 29.400 | 1,26 | 1,20 | 1,26 | 00:00:00 | | 2006-07-06 | 1,22 | 22.500 | 1,22 | 1,19 | 1,19 | 00:00:00 | | 2006-07-07 | 1,18 | 26.700 | 1,24 | 1,18 | 1,22 | 00:00:00 | | 2006-07-10 | 1,22 | 11.700 | 1,23 | 1,12 | 1,12 | 00:00:00 | | 2006-07-11 | 1,20 | 26.000 | 1,24 | 1,16 | 1,24 | 00:00:00 | | 2006-07-12 | 1,21 | 77.500 | 1,24 | 1,14 | 1,20 | 00:00:00 | | 2006-07-13 | 1,19 | 33.400 | 1,19 | 1,14 | 1,14 | 00:00:00 | | 2006-07-14 | 1,19 | 15.000 | 1,25 | 1,18 | 1,19 | 00:00:00 | | 2006-07-17 | 1,18 | 41.900 | 1,19 | 1,10 | 1,17 | 00:00:00 | | 2006-07-18 | 1,10 | 7.400 | 1,16 | 1,10 | 1,12 | 00:00:00 | | 2006-07-19 | 1,15 | 48.800 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2006-07-20 | 1,11 | 22.200 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2006-07-21 | 1,08 | 5.600 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2006-07-24 | 1,09 | 62.300 | 1,09 | 1,08 | 1,08 | 00:00:00 | | 2006-07-25 | 1,10 | 86.400 | 1,13 | 1,03 | 1,13 | 00:00:00 | | 2006-07-26 | 1,19 | 98.400 | 1,19 | 1,12 | 1,13 | 00:00:00 | | 2006-07-27 | 1,21 | 46.100 | 1,25 | 1,19 | 1,19 | 00:00:00 | | 2006-07-28 | 1,20 | 42.100 | 1,24 | 1,18 | 1,23 | 00:00:00 | | 2006-07-31 | 1,15 | 83.300 | 1,20 | 1,10 | 1,20 | 00:00:00 | | 2006-08-01 | 1,21 | 43.900 | 1,21 | 1,16 | 1,16 | 00:00:00 | | 2006-08-02 | 1,24 | 39.400 | 1,24 | 1,20 | 1,21 | 00:00:00 | | 2006-08-03 | 1,24 | 62.800 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2006-08-04 | 1,18 | 81.500 | 1,26 | 1,14 | 1,24 | 00:00:00 | | 2006-08-08 | 1,11 | 21.400 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2006-08-09 | 1,15 | 25.400 | 1,17 | 1,11 | 1,12 | 00:00:00 | | 2006-08-10 | 1,14 | 44.000 | 1,20 | 1,14 | 1,19 | 00:00:00 | | 2006-08-11 | 1,13 | 14.000 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2006-08-14 | 1,14 | 29.200 | 1,15 | 1,11 | 1,12 | 00:00:00 | | 2006-08-15 | 1,14 | 19.000 | 1,14 | 1,10 | 1,11 | 00:00:00 | | 2006-08-16 | 1,13 | 76.400 | 1,15 | 1,10 | 1,12 | 00:00:00 | | 2006-08-17 | 1,06 | 62.200 | 1,15 | 1,06 | 1,15 | 00:00:00 | | 2006-08-18 | 1,14 | 65.800 | 1,14 | 1,07 | 1,08 | 00:00:00 | | 2006-08-21 | 1,13 | 23.500 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2006-08-22 | 1,10 | 95.500 | 1,14 | 1,07 | 1,14 | 00:00:00 | | 2006-08-23 | 1,13 | 26.700 | 1,13 | 1,08 | 1,10 | 00:00:00 | | 2006-08-24 | 1,08 | 40.800 | 1,13 | 1,07 | 1,13 | 00:00:00 | | 2006-08-25 | 1,07 | 32.500 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2006-08-28 | 1,09 | 73.300 | 1,12 | 1,05 | 1,07 | 00:00:00 | | 2006-08-29 | 1,05 | 111.800 | 1,07 | 1,02 | 1,05 | 00:00:00 | | 2006-08-30 | 1,05 | 131.200 | 1,07 | 1,01 | 1,05 | 00:00:00 | | 2006-08-31 | 1,04 | 65.600 | 1,05 | 1,01 | 1,05 | 00:00:00 | | 2006-09-01 | 1,08 | 158.200 | 1,10 | 1,03 | 1,04 | 00:00:00 | | 2006-09-05 | 1,15 | 158.500 | 1,17 | 1,10 | 1,11 | 00:00:00 | | 2006-09-06 | 1,34 | 186.700 | 1,34 | 1,17 | 1,18 | 00:00:00 | | 2006-09-07 | 1,25 | 75.600 | 1,34 | 1,23 | 1,33 | 00:00:00 | | 2006-09-08 | 1,21 | 60.600 | 1,28 | 1,21 | 1,25 | 00:00:00 | | 2006-09-11 | 1,12 | 226.200 | 1,14 | 1,00 | 1,14 | 00:00:00 | | 2006-09-12 | 1,09 | 54.100 | 1,18 | 1,06 | 1,13 | 00:00:00 | | 2006-09-13 | 1,13 | 10.000 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2006-09-14 | 1,09 | 81.000 | 1,15 | 1,09 | 1,15 | 00:00:00 | | 2006-09-15 | 1,09 | 70.900 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2006-09-18 | 1,11 | 26.500 | 1,15 | 1,11 | 1,11 | 00:00:00 | | 2006-09-19 | 1,00 | 141.500 | 1,11 | 1,00 | 1,10 | 00:00:00 | | 2006-09-20 | 1,02 | 51.300 | 1,07 | 0,98 | 1,03 | 00:00:00 | | 2006-09-21 | 1,02 | 45.000 | 1,03 | 0,98 | 1,00 | 00:00:00 | | 2006-09-22 | 1,01 | 43.500 | 1,02 | 1,00 | 1,01 | 00:00:00 | | 2006-09-25 | 1,01 | 47.400 | 1,07 | 0,98 | 1,05 | 00:00:00 | | 2006-09-26 | 1,00 | 166.700 | 1,04 | 1,00 | 1,04 | 00:00:00 | | 2006-09-27 | 1,02 | 102.400 | 1,03 | 0,97 | 1,00 | 00:00:00 | | 2006-09-28 | 1,02 | 39.700 | 1,04 | 1,02 | 1,02 | 00:00:00 | | 2006-09-29 | 1,00 | 85.300 | 1,04 | 0,99 | 1,04 | 00:00:00 | | 2006-10-02 | 1,00 | 27.100 | 1,03 | 1,00 | 1,03 | 00:00:00 | | 2006-10-03 | 1,01 | 41.500 | 1,03 | 0,98 | 1,01 | 00:00:00 | | 2006-10-04 | 1,00 | 14.600 | 1,00 | 0,95 | 0,98 | 00:00:00 | | 2006-10-05 | 1,01 | 38.500 | 1,02 | 0,95 | 1,02 | 00:00:00 | | 2006-10-06 | 0,96 | 31.000 | 1,02 | 0,95 | 0,97 | 00:00:00 | | 2006-10-10 | 0,93 | 92.700 | 0,99 | 0,90 | 0,99 | 00:00:00 | | 2006-10-11 | 0,92 | 34.000 | 0,93 | 0,91 | 0,91 | 00:00:00 | | 2006-10-12 | 0,90 | 108.400 | 0,92 | 0,90 | 0,92 | 00:00:00 | | 2006-10-13 | 0,92 | 83.600 | 0,92 | 0,90 | 0,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
