|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-10 | 1,03 | 2.000 | 1,03 | 1,02 | 1,02 | 00:00:00 | | 2009-02-11 | 1,07 | 51.200 | 1,09 | 1,05 | 1,09 | 00:00:00 | | 2009-02-12 | 1,05 | 14.900 | 1,09 | 1,02 | 1,08 | 00:00:00 | | 2009-02-13 | 1,05 | 43.200 | 1,06 | 1,02 | 1,05 | 00:00:00 | | 2009-02-17 | 1,15 | 107.800 | 1,15 | 1,00 | 1,15 | 00:00:00 | | 2009-02-18 | 1,01 | 21.000 | 1,15 | 1,01 | 1,10 | 00:00:00 | | 2009-02-19 | 1,19 | 30.100 | 1,20 | 1,00 | 1,01 | 00:00:00 | | 2009-02-20 | 1,25 | 61.800 | 1,25 | 1,00 | 1,15 | 00:00:00 | | 2009-02-23 | 1,44 | 110.800 | 1,50 | 1,19 | 1,26 | 00:00:00 | | 2009-02-24 | 1,40 | 204.600 | 1,66 | 1,30 | 1,52 | 00:00:00 | | 2009-02-25 | 1,30 | 44.400 | 1,40 | 1,23 | 1,40 | 00:00:00 | | 2009-02-26 | 1,36 | 7.500 | 1,36 | 1,21 | 1,26 | 00:00:00 | | 2009-02-27 | 1,38 | 2.000 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2009-03-02 | 1,17 | 94.600 | 1,24 | 1,04 | 1,24 | 00:00:00 | | 2009-03-03 | 1,14 | 45.600 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2009-03-04 | 1,23 | 36.600 | 1,24 | 1,10 | 1,10 | 00:00:00 | | 2009-03-05 | 1,15 | 27.700 | 1,25 | 1,07 | 1,24 | 00:00:00 | | 2009-03-06 | 1,24 | 55.700 | 1,24 | 1,10 | 1,10 | 00:00:00 | | 2009-03-09 | 1,20 | 14.300 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2009-03-10 | 1,09 | 94.500 | 1,14 | 1,00 | 1,14 | 00:00:00 | | 2009-03-11 | 1,04 | 13.400 | 1,07 | 1,01 | 1,02 | 00:00:00 | | 2009-03-12 | 1,09 | 38.800 | 1,09 | 1,00 | 1,08 | 00:00:00 | | 2009-03-13 | 1,01 | 16.300 | 1,06 | 0,99 | 1,06 | 00:00:00 | | 2009-03-16 | 1,08 | 1.700 | 1,08 | 0,99 | 1,08 | 00:00:00 | | 2009-03-17 | 1,07 | 5.600 | 1,07 | 1,00 | 1,00 | 00:00:00 | | 2009-03-18 | 1,10 | 17.200 | 1,10 | 0,99 | 0,99 | 00:00:00 | | 2009-03-19 | 1,24 | 47.800 | 1,25 | 1,10 | 1,10 | 00:00:00 | | 2009-03-20 | 1,23 | 15.900 | 1,25 | 1,14 | 1,15 | 00:00:00 | | 2009-03-23 | 1,17 | 47.200 | 1,31 | 1,15 | 1,24 | 00:00:00 | | 2009-03-24 | 1,16 | 8.300 | 1,20 | 1,16 | 1,17 | 00:00:00 | | 2009-03-25 | 1,28 | 14.100 | 1,30 | 1,22 | 1,27 | 00:00:00 | | 2009-03-26 | 1,22 | 8.500 | 1,30 | 1,22 | 1,28 | 00:00:00 | | 2009-03-27 | 1,30 | 2.000 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2009-03-30 | 1,22 | 4.400 | 1,29 | 1,22 | 1,29 | 00:00:00 | | 2009-03-31 | 1,20 | 7.700 | 1,21 | 1,10 | 1,21 | 00:00:00 | | 2009-04-01 | 1,30 | 5.100 | 1,30 | 1,17 | 1,17 | 00:00:00 | | 2009-04-02 | 1,25 | 7.200 | 1,25 | 1,11 | 1,13 | 00:00:00 | | 2009-04-03 | 1,12 | 6.400 | 1,20 | 1,12 | 1,20 | 00:00:00 | | 2009-04-06 | 1,10 | 4.300 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2009-04-07 | 1,20 | 21.500 | 1,20 | 1,11 | 1,12 | 00:00:00 | | 2009-04-08 | 1,25 | 25.000 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2009-04-09 | 1,17 | 8.900 | 1,25 | 1,16 | 1,25 | 00:00:00 | | 2009-04-13 | 1,24 | 12.000 | 1,24 | 1,10 | 1,10 | 00:00:00 | | 2009-04-14 | 1,22 | 18.100 | 1,22 | 1,15 | 1,15 | 00:00:00 | | 2009-04-15 | 1,20 | 10.500 | 1,21 | 1,15 | 1,21 | 00:00:00 | | 2009-04-16 | 1,15 | 8.800 | 1,20 | 1,15 | 1,20 | 00:00:00 | | 2009-04-17 | 1,20 | 15.700 | 1,20 | 1,13 | 1,13 | 00:00:00 | | 2009-04-20 | 1,39 | 50.800 | 1,40 | 1,22 | 1,22 | 00:00:00 | | 2009-04-21 | 1,23 | 35.000 | 1,40 | 1,16 | 1,39 | 00:00:00 | | 2009-04-22 | 1,24 | 15.100 | 1,35 | 1,24 | 1,35 | 00:00:00 | | 2009-04-23 | 1,30 | 13.900 | 1,31 | 1,24 | 1,30 | 00:00:00 | | 2009-04-24 | 1,23 | 54.600 | 1,28 | 1,20 | 1,24 | 00:00:00 | | 2009-04-27 | 1,25 | 29.400 | 1,25 | 1,20 | 1,23 | 00:00:00 | | 2009-04-28 | 1,24 | 15.400 | 1,24 | 1,21 | 1,21 | 00:00:00 | | 2009-04-29 | 1,30 | 49.000 | 1,41 | 1,29 | 1,29 | 00:00:00 | | 2009-04-30 | 1,27 | 33.500 | 1,29 | 1,21 | 1,27 | 00:00:00 | | 2009-05-01 | 1,22 | 8.000 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2009-05-04 | 1,20 | 98.800 | 1,33 | 1,18 | 1,20 | 00:00:00 | | 2009-05-05 | 1,30 | 79.200 | 1,30 | 1,13 | 1,21 | 00:00:00 | | 2009-05-06 | 1,82 | 530.800 | 1,90 | 1,40 | 1,40 | 00:00:00 | | 2009-05-07 | 1,75 | 2.555.400 | 1,81 | 1,52 | 1,80 | 00:00:00 | | 2009-05-08 | 1,90 | 123.800 | 1,99 | 1,60 | 1,70 | 00:00:00 | | 2009-05-11 | 1,71 | 53.600 | 1,81 | 1,66 | 1,70 | 00:00:00 | | 2009-05-12 | 1,90 | 84.000 | 1,99 | 1,75 | 1,89 | 00:00:00 | | 2009-05-13 | 1,83 | 43.600 | 1,90 | 1,75 | 1,90 | 00:00:00 | | 2009-05-14 | 1,69 | 50.800 | 1,78 | 1,65 | 1,72 | 00:00:00 | | 2009-05-15 | 1,79 | 41.300 | 1,90 | 1,70 | 1,70 | 00:00:00 | | 2009-05-19 | 1,95 | 124.200 | 2,00 | 1,86 | 1,90 | 00:00:00 | | 2009-05-20 | 2,18 | 214.500 | 2,30 | 1,97 | 1,97 | 00:00:00 | | 2009-05-21 | 2,20 | 146.700 | 2,30 | 1,97 | 2,20 | 00:00:00 | | 2009-05-22 | 2,16 | 129.600 | 2,45 | 2,14 | 2,25 | 00:00:00 | | 2009-05-25 | 2,20 | 31.200 | 2,28 | 2,05 | 2,26 | 00:00:00 | | 2009-05-26 | 1,84 | 110.900 | 2,05 | 1,84 | 1,97 | 00:00:00 | | 2009-05-27 | 1,90 | 133.500 | 1,98 | 1,83 | 1,91 | 00:00:00 | | 2009-05-28 | 1,86 | 58.300 | 1,97 | 1,80 | 1,97 | 00:00:00 | | 2009-05-29 | 2,06 | 112.000 | 2,24 | 1,81 | 1,90 | 00:00:00 | | 2009-06-01 | 2,07 | 41.500 | 2,20 | 2,05 | 2,14 | 00:00:00 | | 2009-06-02 | 2,04 | 25.500 | 2,09 | 1,99 | 2,09 | 00:00:00 | | 2009-06-03 | 1,95 | 34.600 | 2,00 | 1,87 | 2,00 | 00:00:00 | | 2009-06-04 | 1,96 | 43.000 | 2,05 | 1,96 | 2,00 | 00:00:00 | | 2009-06-05 | 1,99 | 16.900 | 2,02 | 1,94 | 2,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
