Última Hora: "Governo desafia bastonária dos enfermeiros a parar greve. A resposta: "Não contem comigo" - TSF Online" Tue, 11 Dec 2018 13:42:42 GMT    "PJ ataca corrupção na Inspeção-Geral das Finanças - Correio da Manhã" Tue, 11 Dec 2018 12:09:47 GMT    "Primeiro-ministro diz que greve às cirurgias "não é aceitável" - Jornal de Notícias" Tue, 11 Dec 2018 15:53:00 GMT    "Jovem esfaqueado acabou por morrer no hospital de Viana de Castelo - Notícias de Coimbra" Mon, 10 Dec 2018 22:40:52 GMT    "EUA ficam de fora de acordo histórico sobre migrações - Expresso" Mon, 10 Dec 2018 18:30:00 GMT    "PS abandona Comissão da Arrábida após divulgação de relatório - Jornal de Notícias" Tue, 11 Dec 2018 11:30:00 GMT    "Quase 100 mil libras de dinheiro público gasto no Brexit em anúncios no Facebook - Pplware" Tue, 11 Dec 2018 12:07:00 GMT    "Khashoggi e outros "guardiães" assassinados são a figura do ano da Time - Notícias ao Minuto" Tue, 11 Dec 2018 13:36:46 GMT    "Invasão de barco da Transtejo obriga polícia a intervir - ZAP" Tue, 11 Dec 2018 14:15:00 GMT    "Quem é Jaime Marta Soares - SIC Notícias" Mon, 10 Dec 2018 20:20:00 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 2018-12-11
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-09-301,9410.8002,031,942,0300:00:00
2009-10-011,9939.6002,041,941,9400:00:00
2009-10-021,9742.9002,051,972,0100:00:00
2009-10-051,969.8002,031,961,9800:00:00
2009-10-061,96119.3002,041,952,0000:00:00
2009-10-071,9540.7001,951,931,9400:00:00
2009-10-081,9337.4001,951,901,9500:00:00
2009-10-091,8219.0001,881,821,8700:00:00
2009-10-131,8747.9002,001,811,8100:00:00
2009-10-142,19177.5002,191,992,0000:00:00
2009-10-152,0580.9002,212,052,2100:00:00
2009-10-162,1871.7002,212,052,0500:00:00
2009-10-192,1958.7002,202,122,2000:00:00
2009-10-202,2037.6002,222,102,2200:00:00
2009-10-212,1536.3002,252,102,1000:00:00
2009-10-222,1730.4002,272,082,2700:00:00
2009-10-232,0236.6002,182,022,1400:00:00
2009-10-261,8683.3002,121,862,1200:00:00
2009-10-271,87115.8001,981,851,8700:00:00
2009-10-281,844.9001,901,831,9000:00:00
2009-10-292,10114.3002,241,821,8200:00:00
2009-10-302,1035.7002,102,022,0300:00:00
2009-11-021,9747.0002,061,972,0600:00:00
2009-11-031,9652.4002,051,961,9600:00:00
2009-11-042,0545.0002,101,951,9500:00:00
2009-11-052,0015.0002,042,002,0000:00:00
2009-11-062,0021.4002,001,942,0000:00:00
2009-11-092,0278.5002,052,002,0000:00:00
2009-11-102,035.5002,032,032,0300:00:00
2009-11-112,0082.2002,111,952,0500:00:00
2009-11-121,9119.3002,051,912,0500:00:00
2009-11-131,9836.8002,041,951,9500:00:00
2009-11-162,0765.2002,101,971,9700:00:00
2009-11-172,0841.3002,082,022,0700:00:00
2009-11-182,0786.5002,142,022,0800:00:00
2009-11-192,0643.4002,072,052,0700:00:00
2009-11-202,1023.7002,102,032,0600:00:00
2009-11-232,0068.6002,162,002,1000:00:00
2009-11-242,0030.0002,021,992,0200:00:00
2009-11-252,0934.4002,102,002,0600:00:00
2009-11-261,9551.0002,081,912,0800:00:00
2009-11-271,9545.4001,951,901,9500:00:00
2009-11-301,9924.8002,051,911,9700:00:00
2009-12-012,03152.3002,202,002,0500:00:00
2009-12-022,06127.2002,132,042,0800:00:00
2009-12-032,0557.0002,102,052,1000:00:00
2009-12-042,0168.6002,092,002,0200:00:00
2009-12-071,9526.3002,001,951,9900:00:00
2009-12-081,9030.0002,001,901,9500:00:00
2009-12-092,0553.9002,051,911,9100:00:00
2009-12-101,9335.9002,051,932,0500:00:00
2009-12-111,8858.9002,011,852,0100:00:00
2009-12-141,9049.2001,991,881,9900:00:00
2009-12-151,9015.1001,951,901,9000:00:00
2009-12-161,9816.8002,011,951,9500:00:00
2009-12-171,9950.8002,021,861,9800:00:00
2009-12-181,925.6002,011,922,0100:00:00
2009-12-211,9018.3001,941,891,9400:00:00
2009-12-222,0068.4002,001,851,9500:00:00
2009-12-232,0044.0002,001,901,9500:00:00
2009-12-241,907.8001,911,901,9000:00:00
2009-12-291,8527.3001,901,851,9000:00:00
2009-12-301,8530.5001,901,851,9000:00:00
2009-12-311,8573.8002,001,851,9100:00:00
2010-01-041,9433.2002,001,881,8800:00:00
2010-01-051,9410.1001,991,941,9700:00:00
2010-01-062,02349.3002,031,941,9800:00:00
2010-01-072,0287.3002,031,992,0300:00:00
2010-01-081,9928.2002,031,992,0100:00:00
2010-01-112,0072.7002,032,002,0100:00:00
2010-01-122,0041.9002,021,972,0100:00:00
2010-01-132,0017.1002,031,952,0100:00:00
2010-01-142,0056.9002,011,972,0000:00:00
2010-01-152,0017.6002,041,932,0400:00:00
2010-01-181,965.0001,961,951,9500:00:00
2010-01-191,9723.0001,981,921,9600:00:00
2010-01-201,8189.9001,941,801,9400:00:00
2010-01-211,74194.0001,791,671,7900:00:00
2010-01-221,7070.6001,751,671,7400:00:00
2010-01-251,7243.5001,731,681,7000:00:00
2010-01-261,8059.2001,801,671,7100:00:00
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