|
 MINCO SILVER CORP - [Ticker: MSV.TO] |     | | Última Transacción | 0,440 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.03 (+0.94%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,470 | Mínimo | 0,430 | | Volumen | 27.600 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,730 x 0 - 0,750 x 0 | Yield | | | Cierre Anterior | 0,470 | PER | 0,00% | | Apertura | 0,460 | 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 MSV.TO desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-12-02 | 1,75 | 1.148 | 1,75 | 1,55 | 1,70 | 00:00:00 | | 2005-12-05 | 1,90 | 199 | 2,00 | 1,80 | 1,80 | 00:00:00 | | 2005-12-06 | 2,00 | 24.000 | 2,00 | 1,86 | 1,90 | 00:00:00 | | 2005-12-07 | 1,99 | 16.800 | 1,99 | 1,94 | 1,97 | 00:00:00 | | 2005-12-08 | 1,95 | 11.500 | 1,95 | 1,91 | 1,95 | 00:00:00 | | 2005-12-09 | 1,95 | 20.900 | 1,95 | 1,90 | 1,94 | 00:00:00 | | 2005-12-12 | 1,85 | 20.000 | 1,94 | 1,85 | 1,90 | 00:00:00 | | 2005-12-13 | 1,85 | 17.700 | 1,90 | 1,85 | 1,90 | 00:00:00 | | 2005-12-14 | 1,90 | 9.200 | 1,90 | 1,89 | 1,90 | 00:00:00 | | 2005-12-15 | 1,80 | 17.600 | 1,85 | 1,80 | 1,85 | 00:00:00 | | 2005-12-16 | 1,70 | 9.700 | 1,71 | 1,70 | 1,71 | 00:00:00 | | 2005-12-19 | 1,70 | 5.800 | 1,70 | 1,68 | 1,68 | 00:00:00 | | 2005-12-20 | 1,70 | 5.000 | 1,72 | 1,70 | 1,72 | 00:00:00 | | 2005-12-21 | 1,70 | 1.900 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2005-12-23 | 1,80 | 14.600 | 1,85 | 1,72 | 1,72 | 00:00:00 | | 2005-12-28 | 1,94 | 27.800 | 1,96 | 1,77 | 1,77 | 00:00:00 | | 2005-12-29 | 1,80 | 5.000 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2005-12-30 | 1,90 | 5.900 | 1,90 | 1,85 | 1,85 | 00:00:00 | | 2006-01-03 | 1,90 | 27.500 | 1,90 | 1,85 | 1,85 | 00:00:00 | | 2006-01-04 | 1,90 | 23.100 | 1,90 | 1,75 | 1,85 | 00:00:00 | | 2006-01-05 | 1,70 | 11.600 | 1,80 | 1,70 | 1,80 | 00:00:00 | | 2006-01-06 | 1,80 | 1.500 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2006-01-09 | 1,78 | 7.200 | 1,80 | 1,78 | 1,78 | 00:00:00 | | 2006-01-10 | 2,15 | 677.800 | 2,65 | 1,77 | 1,77 | 00:00:00 | | 2006-01-11 | 2,50 | 564.700 | 2,55 | 2,21 | 2,24 | 00:00:00 | | 2006-01-12 | 2,50 | 208.900 | 2,59 | 2,42 | 2,55 | 00:00:00 | | 2006-01-13 | 2,50 | 93.700 | 2,50 | 2,37 | 2,49 | 00:00:00 | | 2006-01-16 | 2,78 | 329.100 | 2,98 | 2,52 | 2,58 | 00:00:00 | | 2006-01-17 | 2,70 | 155.000 | 2,90 | 2,70 | 2,90 | 00:00:00 | | 2006-01-18 | 2,62 | 85.600 | 2,70 | 2,55 | 2,65 | 00:00:00 | | 2006-01-19 | 2,77 | 80.700 | 2,83 | 2,65 | 2,65 | 00:00:00 | | 2006-01-20 | 2,81 | 55.400 | 2,89 | 2,75 | 2,85 | 00:00:00 | | 2006-01-23 | 2,84 | 44.100 | 2,85 | 2,75 | 2,84 | 00:00:00 | | 2006-01-24 | 2,79 | 27.700 | 2,80 | 2,72 | 2,80 | 00:00:00 | | 2006-01-25 | 3,18 | 203.700 | 3,50 | 2,80 | 2,80 | 00:00:00 | | 2006-01-26 | 3,80 | 241.700 | 3,80 | 3,40 | 3,40 | 00:00:00 | | 2006-01-27 | 3,80 | 241.700 | 3,90 | 3,66 | 3,80 | 00:00:00 | | 2006-01-30 | 3,85 | 88.800 | 3,99 | 3,75 | 3,95 | 00:00:00 | | 2006-01-31 | 3,95 | 109.000 | 3,98 | 3,86 | 3,89 | 00:00:00 | | 2006-02-01 | 3,77 | 78.700 | 3,95 | 3,70 | 3,95 | 00:00:00 | | 2006-02-02 | 3,88 | 87.300 | 3,96 | 3,72 | 3,75 | 00:00:00 | | 2006-02-03 | 3,90 | 47.900 | 3,98 | 3,90 | 3,94 | 00:00:00 | | 2006-02-06 | 3,95 | 56.200 | 4,00 | 3,90 | 3,90 | 00:00:00 | | 2006-02-07 | 3,65 | 100.800 | 3,92 | 3,30 | 3,89 | 00:00:00 | | 2006-02-08 | 3,55 | 98.400 | 3,55 | 3,11 | 3,29 | 00:00:00 | | 2006-02-09 | 3,50 | 48.700 | 3,74 | 3,48 | 3,59 | 00:00:00 | | 2006-02-10 | 3,45 | 45.200 | 3,47 | 3,27 | 3,27 | 00:00:00 | | 2006-02-13 | 3,15 | 75.500 | 3,20 | 3,11 | 3,11 | 00:00:00 | | 2006-02-14 | 3,24 | 42.100 | 3,25 | 3,15 | 3,18 | 00:00:00 | | 2006-02-15 | 3,15 | 61.200 | 3,25 | 3,10 | 3,24 | 00:00:00 | | 2006-02-16 | 3,25 | 29.700 | 3,31 | 3,09 | 3,09 | 00:00:00 | | 2006-02-17 | 3,25 | 36.100 | 3,45 | 3,25 | 3,32 | 00:00:00 | | 2006-02-20 | 3,29 | 24.000 | 3,30 | 3,23 | 3,25 | 00:00:00 | | 2006-02-21 | 3,27 | 32.500 | 3,29 | 3,25 | 3,29 | 00:00:00 | | 2006-02-22 | 3,23 | 28.200 | 3,25 | 3,20 | 3,25 | 00:00:00 | | 2006-02-23 | 3,20 | 20.500 | 3,30 | 3,15 | 3,30 | 00:00:00 | | 2006-02-24 | 3,20 | 79.000 | 3,20 | 3,15 | 3,16 | 00:00:00 | | 2006-02-27 | 2,95 | 69.000 | 3,20 | 2,91 | 3,20 | 00:00:00 | | 2006-02-28 | 3,17 | 26.200 | 3,17 | 3,00 | 3,00 | 00:00:00 | | 2006-03-01 | 3,40 | 156.400 | 3,40 | 3,17 | 3,17 | 00:00:00 | | 2006-03-02 | 3,59 | 110.300 | 3,65 | 3,35 | 3,35 | 00:00:00 | | 2006-03-03 | 3,84 | 104.900 | 3,84 | 3,60 | 3,63 | 00:00:00 | | 2006-03-06 | 4,34 | 272.600 | 4,50 | 4,20 | 4,49 | 00:00:00 | | 2006-03-07 | 4,10 | 93.400 | 4,50 | 4,02 | 4,40 | 00:00:00 | | 2006-03-08 | 4,15 | 100.800 | 4,15 | 3,67 | 4,07 | 00:00:00 | | 2006-03-09 | 4,09 | 79.200 | 4,32 | 3,80 | 4,15 | 00:00:00 | | 2006-03-10 | 3,91 | 25.400 | 4,00 | 3,80 | 4,00 | 00:00:00 | | 2006-03-13 | 3,65 | 123.200 | 3,87 | 3,50 | 3,86 | 00:00:00 | | 2006-03-14 | 3,80 | 37.200 | 3,82 | 3,55 | 3,55 | 00:00:00 | | 2006-03-15 | 3,80 | 15.500 | 3,85 | 3,75 | 3,78 | 00:00:00 | | 2006-03-16 | 3,56 | 45.500 | 3,80 | 3,55 | 3,80 | 00:00:00 | | 2006-03-17 | 3,65 | 56.600 | 3,65 | 3,51 | 3,60 | 00:00:00 | | 2006-03-20 | 3,67 | 42.600 | 3,70 | 3,58 | 3,60 | 00:00:00 | | 2006-03-21 | 3,68 | 29.700 | 3,71 | 3,65 | 3,65 | 00:00:00 | | 2006-03-22 | 3,60 | 26.100 | 3,67 | 3,52 | 3,67 | 00:00:00 | | 2006-03-23 | 3,70 | 48.800 | 3,70 | 3,52 | 3,55 | 00:00:00 | | 2006-03-24 | 3,81 | 68.100 | 3,98 | 3,70 | 3,70 | 00:00:00 | | 2006-03-27 | 4,12 | 86.900 | 4,39 | 3,95 | 3,95 | 00:00:00 | | 2006-03-28 | 4,05 | 47.000 | 4,25 | 3,83 | 4,14 | 00:00:00 | | 2006-03-29 | 4,01 | 42.900 | 4,19 | 3,96 | 4,09 | 00:00:00 | | 2006-03-30 | 4,20 | 140.400 | 4,34 | 4,12 | 4,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
