Última Hora: "Auditoria à TAP. Presidente da companhia diz que ?é impossível assegurar que não há risco? - Observador" Wed, 20 Jun 2018 15:14:00 GMT    "TAP foca estratégia de crescimento na América do Norte - Diário de Notícias - Lisboa" Wed, 20 Jun 2018 23:01:00 GMT   "" Thu, 21 Jun 2018 06:45:25 GMT    "Atividade de `franchising` em Portugal gera 5,5 mil ME e 130 mil postos de trabalho - RTP" Thu, 21 Jun 2018 06:38:00 GMT    "Fim do adicional ao imposto sobre combustíveis em debate na AR com aprovação em aberto - Observador" Thu, 21 Jun 2018 06:27:00 GMT    "Electrónica e automóveis mais caros em Portugal do que na média da UE - DNoticias" Thu, 21 Jun 2018 03:38:34 GMT    "Altice vende antenas em Portugal e França por 2,5 mil milhões de euros - Jornal de Negócios - Portugal" Wed, 20 Jun 2018 16:24:57 GMT    "Draghi afasta cenário de nova recessão pelo menos até 2020 - Diário de Notícias - Lisboa" Wed, 20 Jun 2018 23:06:36 GMT    "Portugueses reforçam parceria com BMW para o carro do futuro - AutoPortal" Wed, 20 Jun 2018 11:57:35 GMT    "Morreu Fernando Guedes, o histórico líder da Sogrape - Observador" Wed, 20 Jun 2018 18:43:31 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+1,020%) MINCO SILVER CORP - [Ticker: MSV.TO]Gráfico MINCO SILVER CORP  Noticias MINCO SILVER CORP  Descargar Históricos de Metastock MINCO SILVER CORP y Otros  Análisis Técnico MINCO SILVER CORP  
Última Transacción0,620Hora de Cotización2018-06-19 - 00:00:00
Variación+0,010 (+1,020%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,620Mínimo0,610
Volumen15.900Volumen Medio (3m)0
Demanda / Oferta0,730 x 0 - 0,750 x 0Yield
Cierre Anterior0,610PER0,00%
Apertura0,620EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-06-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-10-160,6012.6000,640,600,6400:00:00
2008-10-170,6916.4000,700,650,6500:00:00
2008-10-200,6935.4000,740,680,6800:00:00
2008-10-210,634.0000,730,630,7300:00:00
2008-10-220,557.5000,590,550,5900:00:00
2008-10-230,5013.4000,560,500,5600:00:00
2008-10-240,44110.6000,450,410,4500:00:00
2008-10-270,35109.7000,480,330,4300:00:00
2008-10-280,3541.5000,460,350,3700:00:00
2008-10-290,4633.7000,460,420,4400:00:00
2008-10-300,5148.6000,560,470,4700:00:00
2008-10-310,5839.5000,580,500,5600:00:00
2008-11-030,5149.0000,650,510,6000:00:00
2008-11-040,60111.4000,650,560,6000:00:00
2008-11-050,5340.2000,590,520,5900:00:00
2008-11-060,5916.5000,590,510,5900:00:00
2008-11-070,6130.1000,610,610,6100:00:00
2008-11-100,5717.2000,580,560,5800:00:00
2008-11-110,5411.7000,540,460,5100:00:00
2008-11-120,4910.4000,500,490,5000:00:00
2008-11-130,4324.5000,460,420,4600:00:00
2008-11-140,4437.0000,490,420,4200:00:00
2008-11-170,4233.1000,470,400,4700:00:00
2008-11-180,4020.2000,460,400,4600:00:00
2008-11-190,4020.0000,420,400,4200:00:00
2008-11-200,3932.5000,390,380,3900:00:00
2008-11-210,3299.8000,400,300,4000:00:00
2008-11-240,3451.8000,400,340,4000:00:00
2008-11-250,3798.3000,400,320,4000:00:00
2008-11-260,356.3000,350,340,3400:00:00
2008-11-270,4020.0000,400,400,4000:00:00
2008-11-280,3714.7000,400,340,3400:00:00
2008-12-010,3516.6000,370,350,3700:00:00
2008-12-020,3522.6000,350,350,3500:00:00
2008-12-030,355.0000,370,350,3700:00:00
2008-12-040,3564.3000,390,350,3900:00:00
2008-12-050,42985.0000,550,350,3500:00:00
2008-12-080,85209.2000,850,490,5000:00:00
2008-12-090,69113.0000,870,600,8700:00:00
2008-12-100,7067.8000,800,690,6900:00:00
2008-12-110,80131.7000,980,650,7300:00:00
2008-12-120,7518.9000,830,730,7300:00:00
2008-12-151,0054.9001,050,920,9800:00:00
2008-12-160,9450.1001,110,941,0900:00:00
2008-12-171,121.5001,131,121,1300:00:00
2008-12-180,9748.0001,100,911,1000:00:00
2008-12-191,0022.5001,090,980,9900:00:00
2008-12-220,9618.6001,020,811,0200:00:00
2008-12-231,0118.9001,010,830,8300:00:00
2008-12-240,863.2000,910,840,9100:00:00
2008-12-291,1540.4001,151,031,0400:00:00
2008-12-301,2458.8001,281,201,2000:00:00
2008-12-311,4273.1001,431,261,2700:00:00
2009-01-021,3220.4001,501,291,4100:00:00
2009-01-051,2681.1001,281,011,2700:00:00
2009-01-061,1036.8001,221,011,2200:00:00
2009-01-071,1019.8001,161,101,1200:00:00
2009-01-081,2530.8001,301,061,0600:00:00
2009-01-091,287.7001,311,281,3100:00:00
2009-01-121,1560.4001,281,111,2500:00:00
2009-01-131,0522.4001,151,051,1500:00:00
2009-01-141,0050.5001,060,961,0600:00:00
2009-01-151,1127.2001,120,971,0000:00:00
2009-01-161,0511.0001,121,051,1200:00:00
2009-01-191,034.2001,121,031,1200:00:00
2009-01-201,124.1001,121,041,0500:00:00
2009-01-211,109.8001,101,021,0800:00:00
2009-01-221,092.8001,091,051,0500:00:00
2009-01-231,1017.6001,100,951,0100:00:00
2009-01-261,2971.4001,351,191,2000:00:00
2009-01-271,2021.4001,251,201,2500:00:00
2009-01-281,2510.0001,281,211,2800:00:00
2009-01-291,2219.8001,281,211,2800:00:00
2009-01-301,159.1001,251,051,2500:00:00
2009-02-021,1710.5001,251,171,2400:00:00
2009-02-031,0676.4001,171,011,1700:00:00
2009-02-041,149.7001,151,041,0400:00:00
2009-02-051,127.0001,151,051,1400:00:00
2009-02-061,0514.2001,121,021,1000:00:00
2009-02-091,0935.1001,090,951,0400:00:00
2009-02-101,032.0001,031,021,0200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters