|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-05 | 1,99 | 16.900 | 2,02 | 1,94 | 2,00 | 00:00:00 | | 2009-06-08 | 1,92 | 40.600 | 1,99 | 1,80 | 1,87 | 00:00:00 | | 2009-06-09 | 2,00 | 26.500 | 2,00 | 1,92 | 1,92 | 00:00:00 | | 2009-06-10 | 2,01 | 22.000 | 2,03 | 2,00 | 2,00 | 00:00:00 | | 2009-06-11 | 2,00 | 16.100 | 2,03 | 2,00 | 2,03 | 00:00:00 | | 2009-06-12 | 1,96 | 29.200 | 2,03 | 1,96 | 1,98 | 00:00:00 | | 2009-06-15 | 1,86 | 84.200 | 2,20 | 1,86 | 1,99 | 00:00:00 | | 2009-06-16 | 1,91 | 5.800 | 1,93 | 1,88 | 1,88 | 00:00:00 | | 2009-06-17 | 1,88 | 13.800 | 1,95 | 1,83 | 1,95 | 00:00:00 | | 2009-06-18 | 1,88 | 28.600 | 2,01 | 1,87 | 1,99 | 00:00:00 | | 2009-06-19 | 1,95 | 17.100 | 2,00 | 1,82 | 1,99 | 00:00:00 | | 2009-06-22 | 1,99 | 32.100 | 2,01 | 1,90 | 2,00 | 00:00:00 | | 2009-06-23 | 2,02 | 47.000 | 2,02 | 1,97 | 1,99 | 00:00:00 | | 2009-06-24 | 2,04 | 93.800 | 2,10 | 2,03 | 2,03 | 00:00:00 | | 2009-06-25 | 2,09 | 29.700 | 2,10 | 1,99 | 2,05 | 00:00:00 | | 2009-06-26 | 2,17 | 35.900 | 2,18 | 1,98 | 2,09 | 00:00:00 | | 2009-06-29 | 2,00 | 23.800 | 2,20 | 1,93 | 2,19 | 00:00:00 | | 2009-06-30 | 1,98 | 21.800 | 2,15 | 1,96 | 1,97 | 00:00:00 | | 2009-07-02 | 2,03 | 22.400 | 2,15 | 1,98 | 1,99 | 00:00:00 | | 2009-07-03 | 2,08 | 3.900 | 2,08 | 2,03 | 2,03 | 00:00:00 | | 2009-07-06 | 1,89 | 21.000 | 2,06 | 1,89 | 2,06 | 00:00:00 | | 2009-07-07 | 1,84 | 21.600 | 1,89 | 1,79 | 1,89 | 00:00:00 | | 2009-07-08 | 1,66 | 75.000 | 1,78 | 1,49 | 1,78 | 00:00:00 | | 2009-07-09 | 1,82 | 45.100 | 1,82 | 1,56 | 1,67 | 00:00:00 | | 2009-07-10 | 1,73 | 6.400 | 1,73 | 1,63 | 1,65 | 00:00:00 | | 2009-07-13 | 1,80 | 17.300 | 1,80 | 1,58 | 1,65 | 00:00:00 | | 2009-07-14 | 1,73 | 34.500 | 1,96 | 1,73 | 1,96 | 00:00:00 | | 2009-07-15 | 1,88 | 32.600 | 1,91 | 1,75 | 1,91 | 00:00:00 | | 2009-07-16 | 1,85 | 30.000 | 1,97 | 1,85 | 1,90 | 00:00:00 | | 2009-07-17 | 1,74 | 90.600 | 1,77 | 1,50 | 1,77 | 00:00:00 | | 2009-07-20 | 1,75 | 21.400 | 1,97 | 1,75 | 1,89 | 00:00:00 | | 2009-07-21 | 1,86 | 14.900 | 1,86 | 1,86 | 1,86 | 00:00:00 | | 2009-07-22 | 1,81 | 4.800 | 1,83 | 1,80 | 1,83 | 00:00:00 | | 2009-07-23 | 1,71 | 20.700 | 1,87 | 1,65 | 1,87 | 00:00:00 | | 2009-07-24 | 1,80 | 35.600 | 1,88 | 1,76 | 1,88 | 00:00:00 | | 2009-07-27 | 1,78 | 66.500 | 2,00 | 1,66 | 2,00 | 00:00:00 | | 2009-07-28 | 1,69 | 7.700 | 1,75 | 1,69 | 1,74 | 00:00:00 | | 2009-07-29 | 1,80 | 29.600 | 1,82 | 1,58 | 1,58 | 00:00:00 | | 2009-07-30 | 1,65 | 19.900 | 1,79 | 1,63 | 1,63 | 00:00:00 | | 2009-07-31 | 1,74 | 21.000 | 1,75 | 1,58 | 1,58 | 00:00:00 | | 2009-08-04 | 1,85 | 46.600 | 1,89 | 1,85 | 1,89 | 00:00:00 | | 2009-08-05 | 1,80 | 26.100 | 1,90 | 1,79 | 1,90 | 00:00:00 | | 2009-08-06 | 1,79 | 8.500 | 1,87 | 1,78 | 1,79 | 00:00:00 | | 2009-08-07 | 1,77 | 24.900 | 1,80 | 1,66 | 1,79 | 00:00:00 | | 2009-08-10 | 1,70 | 20.700 | 1,87 | 1,65 | 1,72 | 00:00:00 | | 2009-08-11 | 1,70 | 4.200 | 1,71 | 1,70 | 1,71 | 00:00:00 | | 2009-08-12 | 1,76 | 43.400 | 1,76 | 1,65 | 1,68 | 00:00:00 | | 2009-08-13 | 1,69 | 16.500 | 1,71 | 1,60 | 1,68 | 00:00:00 | | 2009-08-14 | 1,69 | 24.100 | 1,69 | 1,61 | 1,64 | 00:00:00 | | 2009-08-17 | 1,62 | 20.500 | 1,64 | 1,58 | 1,63 | 00:00:00 | | 2009-08-18 | 1,62 | 17.500 | 1,70 | 1,61 | 1,62 | 00:00:00 | | 2009-08-19 | 1,60 | 13.900 | 1,67 | 1,60 | 1,61 | 00:00:00 | | 2009-08-20 | 1,70 | 16.400 | 1,71 | 1,66 | 1,66 | 00:00:00 | | 2009-08-21 | 1,70 | 8.800 | 1,70 | 1,67 | 1,69 | 00:00:00 | | 2009-08-24 | 1,76 | 25.500 | 1,78 | 1,76 | 1,76 | 00:00:00 | | 2009-08-25 | 1,80 | 6.900 | 1,80 | 1,74 | 1,75 | 00:00:00 | | 2009-08-26 | 1,75 | 10.200 | 1,80 | 1,71 | 1,77 | 00:00:00 | | 2009-08-27 | 1,74 | 7.500 | 1,75 | 1,66 | 1,75 | 00:00:00 | | 2009-08-28 | 1,78 | 7.700 | 1,78 | 1,74 | 1,74 | 00:00:00 | | 2009-08-31 | 1,80 | 57.100 | 1,82 | 1,65 | 1,66 | 00:00:00 | | 2009-09-01 | 1,85 | 4.000 | 1,85 | 1,71 | 1,71 | 00:00:00 | | 2009-09-02 | 1,85 | 47.500 | 1,85 | 1,75 | 1,85 | 00:00:00 | | 2009-09-03 | 1,92 | 42.400 | 2,00 | 1,76 | 1,85 | 00:00:00 | | 2009-09-04 | 1,89 | 59.400 | 1,90 | 1,88 | 1,90 | 00:00:00 | | 2009-09-08 | 2,00 | 66.400 | 2,04 | 1,88 | 1,88 | 00:00:00 | | 2009-09-09 | 1,92 | 26.500 | 1,98 | 1,88 | 1,94 | 00:00:00 | | 2009-09-10 | 1,94 | 21.100 | 1,94 | 1,88 | 1,90 | 00:00:00 | | 2009-09-11 | 1,89 | 49.300 | 1,94 | 1,84 | 1,94 | 00:00:00 | | 2009-09-14 | 1,85 | 11.600 | 1,85 | 1,83 | 1,83 | 00:00:00 | | 2009-09-15 | 1,79 | 29.500 | 1,85 | 1,74 | 1,82 | 00:00:00 | | 2009-09-16 | 1,86 | 146.800 | 2,09 | 1,76 | 1,76 | 00:00:00 | | 2009-09-17 | 1,88 | 37.700 | 1,94 | 1,81 | 1,94 | 00:00:00 | | 2009-09-18 | 1,78 | 38.000 | 1,85 | 1,76 | 1,84 | 00:00:00 | | 2009-09-21 | 1,96 | 152.000 | 1,99 | 1,72 | 1,73 | 00:00:00 | | 2009-09-22 | 1,97 | 55.100 | 2,05 | 1,92 | 2,05 | 00:00:00 | | 2009-09-23 | 1,86 | 38.100 | 1,94 | 1,86 | 1,91 | 00:00:00 | | 2009-09-24 | 2,14 | 120.900 | 2,14 | 1,85 | 1,87 | 00:00:00 | | 2009-09-25 | 1,95 | 23.300 | 2,08 | 1,91 | 2,08 | 00:00:00 | | 2009-09-28 | 1,96 | 8.800 | 2,08 | 1,96 | 2,01 | 00:00:00 | | 2009-09-29 | 2,00 | 10.400 | 2,04 | 1,95 | 1,95 | 00:00:00 | | 2009-09-30 | 1,94 | 10.800 | 2,03 | 1,94 | 2,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
