Última Hora: "Nova Lei de Bases da Saúde aprovada. Estatuto de cuidador informal cai - ZAP" Fri, 14 Dec 2018 12:30:00 GMT   "Tensão entre "coletes amarelos" e a polícia, mas menos manifestantes - Jornal de Notícias" Sat, 15 Dec 2018 15:32:00 GMT    "Coletes Amarelos em Portugal: PSP prevê adesão significativa - Diário de Notícias - Lisboa" Sat, 15 Dec 2018 10:10:00 GMT    "Morreu a primeira mulher a assumir funções governativas em Portugal - DNoticias" Fri, 14 Dec 2018 21:48:00 GMT    "Crianças feridas no elétrico em Lisboa serão americanas - Correio da Manhã" Sat, 15 Dec 2018 11:32:14 GMT    "CNPD. Comissão de Protecção de Dados ?chumba? patrulhas conjuntas de polícias portugueses e chineses - PÚBLICO" Sat, 15 Dec 2018 07:43:00 GMT    "MAI apresenta queixa-crime contra os bombeiros por causa de fogo em Cascais - ZAP" Sat, 15 Dec 2018 13:00:00 GMT    "França: Mais dois detidos, sete no total, na sequência do ataque em Estrasbrugo - SAPO 24" Fri, 14 Dec 2018 12:14:00 GMT    "Marcelo vai passar Natal com as crianças do Hospital de S. João - Notícias ao Minuto" Fri, 14 Dec 2018 08:00:00 GMT    "Guiné-Bissau: Políticos num contra-relógio para cumprir a imposição da CEDEAO - DW África" Thu, 13 Dec 2018 18:47:39 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.03 (+0.94%) 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 Transacción0,440Hora de Cotización2018-12-03 - 00:00:00
Variación--0.03 (+0.94%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,470Mínimo0,430
Volumen27.600Volumen Medio (3m)0
Demanda / Oferta0,730 x 0 - 0,750 x 0Yield
Cierre Anterior0,470PER0,00%
Apertura0,460EPS0,00
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 2018-12-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-06-051,9916.9002,021,942,0000:00:00
2009-06-081,9240.6001,991,801,8700:00:00
2009-06-092,0026.5002,001,921,9200:00:00
2009-06-102,0122.0002,032,002,0000:00:00
2009-06-112,0016.1002,032,002,0300:00:00
2009-06-121,9629.2002,031,961,9800:00:00
2009-06-151,8684.2002,201,861,9900:00:00
2009-06-161,915.8001,931,881,8800:00:00
2009-06-171,8813.8001,951,831,9500:00:00
2009-06-181,8828.6002,011,871,9900:00:00
2009-06-191,9517.1002,001,821,9900:00:00
2009-06-221,9932.1002,011,902,0000:00:00
2009-06-232,0247.0002,021,971,9900:00:00
2009-06-242,0493.8002,102,032,0300:00:00
2009-06-252,0929.7002,101,992,0500:00:00
2009-06-262,1735.9002,181,982,0900:00:00
2009-06-292,0023.8002,201,932,1900:00:00
2009-06-301,9821.8002,151,961,9700:00:00
2009-07-022,0322.4002,151,981,9900:00:00
2009-07-032,083.9002,082,032,0300:00:00
2009-07-061,8921.0002,061,892,0600:00:00
2009-07-071,8421.6001,891,791,8900:00:00
2009-07-081,6675.0001,781,491,7800:00:00
2009-07-091,8245.1001,821,561,6700:00:00
2009-07-101,736.4001,731,631,6500:00:00
2009-07-131,8017.3001,801,581,6500:00:00
2009-07-141,7334.5001,961,731,9600:00:00
2009-07-151,8832.6001,911,751,9100:00:00
2009-07-161,8530.0001,971,851,9000:00:00
2009-07-171,7490.6001,771,501,7700:00:00
2009-07-201,7521.4001,971,751,8900:00:00
2009-07-211,8614.9001,861,861,8600:00:00
2009-07-221,814.8001,831,801,8300:00:00
2009-07-231,7120.7001,871,651,8700:00:00
2009-07-241,8035.6001,881,761,8800:00:00
2009-07-271,7866.5002,001,662,0000:00:00
2009-07-281,697.7001,751,691,7400:00:00
2009-07-291,8029.6001,821,581,5800:00:00
2009-07-301,6519.9001,791,631,6300:00:00
2009-07-311,7421.0001,751,581,5800:00:00
2009-08-041,8546.6001,891,851,8900:00:00
2009-08-051,8026.1001,901,791,9000:00:00
2009-08-061,798.5001,871,781,7900:00:00
2009-08-071,7724.9001,801,661,7900:00:00
2009-08-101,7020.7001,871,651,7200:00:00
2009-08-111,704.2001,711,701,7100:00:00
2009-08-121,7643.4001,761,651,6800:00:00
2009-08-131,6916.5001,711,601,6800:00:00
2009-08-141,6924.1001,691,611,6400:00:00
2009-08-171,6220.5001,641,581,6300:00:00
2009-08-181,6217.5001,701,611,6200:00:00
2009-08-191,6013.9001,671,601,6100:00:00
2009-08-201,7016.4001,711,661,6600:00:00
2009-08-211,708.8001,701,671,6900:00:00
2009-08-241,7625.5001,781,761,7600:00:00
2009-08-251,806.9001,801,741,7500:00:00
2009-08-261,7510.2001,801,711,7700:00:00
2009-08-271,747.5001,751,661,7500:00:00
2009-08-281,787.7001,781,741,7400:00:00
2009-08-311,8057.1001,821,651,6600:00:00
2009-09-011,854.0001,851,711,7100:00:00
2009-09-021,8547.5001,851,751,8500:00:00
2009-09-031,9242.4002,001,761,8500:00:00
2009-09-041,8959.4001,901,881,9000:00:00
2009-09-082,0066.4002,041,881,8800:00:00
2009-09-091,9226.5001,981,881,9400:00:00
2009-09-101,9421.1001,941,881,9000:00:00
2009-09-111,8949.3001,941,841,9400:00:00
2009-09-141,8511.6001,851,831,8300:00:00
2009-09-151,7929.5001,851,741,8200:00:00
2009-09-161,86146.8002,091,761,7600:00:00
2009-09-171,8837.7001,941,811,9400:00:00
2009-09-181,7838.0001,851,761,8400:00:00
2009-09-211,96152.0001,991,721,7300:00:00
2009-09-221,9755.1002,051,922,0500:00:00
2009-09-231,8638.1001,941,861,9100:00:00
2009-09-242,14120.9002,141,851,8700:00:00
2009-09-251,9523.3002,081,912,0800:00:00
2009-09-281,968.8002,081,962,0100:00:00
2009-09-292,0010.4002,041,951,9500:00:00
2009-09-301,9410.8002,031,942,0300:00:00
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