|
 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 | | 2009-09-30 | 1,94 | 10.800 | 2,03 | 1,94 | 2,03 | 00:00:00 | | 2009-10-01 | 1,99 | 39.600 | 2,04 | 1,94 | 1,94 | 00:00:00 | | 2009-10-02 | 1,97 | 42.900 | 2,05 | 1,97 | 2,01 | 00:00:00 | | 2009-10-05 | 1,96 | 9.800 | 2,03 | 1,96 | 1,98 | 00:00:00 | | 2009-10-06 | 1,96 | 119.300 | 2,04 | 1,95 | 2,00 | 00:00:00 | | 2009-10-07 | 1,95 | 40.700 | 1,95 | 1,93 | 1,94 | 00:00:00 | | 2009-10-08 | 1,93 | 37.400 | 1,95 | 1,90 | 1,95 | 00:00:00 | | 2009-10-09 | 1,82 | 19.000 | 1,88 | 1,82 | 1,87 | 00:00:00 | | 2009-10-13 | 1,87 | 47.900 | 2,00 | 1,81 | 1,81 | 00:00:00 | | 2009-10-14 | 2,19 | 177.500 | 2,19 | 1,99 | 2,00 | 00:00:00 | | 2009-10-15 | 2,05 | 80.900 | 2,21 | 2,05 | 2,21 | 00:00:00 | | 2009-10-16 | 2,18 | 71.700 | 2,21 | 2,05 | 2,05 | 00:00:00 | | 2009-10-19 | 2,19 | 58.700 | 2,20 | 2,12 | 2,20 | 00:00:00 | | 2009-10-20 | 2,20 | 37.600 | 2,22 | 2,10 | 2,22 | 00:00:00 | | 2009-10-21 | 2,15 | 36.300 | 2,25 | 2,10 | 2,10 | 00:00:00 | | 2009-10-22 | 2,17 | 30.400 | 2,27 | 2,08 | 2,27 | 00:00:00 | | 2009-10-23 | 2,02 | 36.600 | 2,18 | 2,02 | 2,14 | 00:00:00 | | 2009-10-26 | 1,86 | 83.300 | 2,12 | 1,86 | 2,12 | 00:00:00 | | 2009-10-27 | 1,87 | 115.800 | 1,98 | 1,85 | 1,87 | 00:00:00 | | 2009-10-28 | 1,84 | 4.900 | 1,90 | 1,83 | 1,90 | 00:00:00 | | 2009-10-29 | 2,10 | 114.300 | 2,24 | 1,82 | 1,82 | 00:00:00 | | 2009-10-30 | 2,10 | 35.700 | 2,10 | 2,02 | 2,03 | 00:00:00 | | 2009-11-02 | 1,97 | 47.000 | 2,06 | 1,97 | 2,06 | 00:00:00 | | 2009-11-03 | 1,96 | 52.400 | 2,05 | 1,96 | 1,96 | 00:00:00 | | 2009-11-04 | 2,05 | 45.000 | 2,10 | 1,95 | 1,95 | 00:00:00 | | 2009-11-05 | 2,00 | 15.000 | 2,04 | 2,00 | 2,00 | 00:00:00 | | 2009-11-06 | 2,00 | 21.400 | 2,00 | 1,94 | 2,00 | 00:00:00 | | 2009-11-09 | 2,02 | 78.500 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2009-11-10 | 2,03 | 5.500 | 2,03 | 2,03 | 2,03 | 00:00:00 | | 2009-11-11 | 2,00 | 82.200 | 2,11 | 1,95 | 2,05 | 00:00:00 | | 2009-11-12 | 1,91 | 19.300 | 2,05 | 1,91 | 2,05 | 00:00:00 | | 2009-11-13 | 1,98 | 36.800 | 2,04 | 1,95 | 1,95 | 00:00:00 | | 2009-11-16 | 2,07 | 65.200 | 2,10 | 1,97 | 1,97 | 00:00:00 | | 2009-11-17 | 2,08 | 41.300 | 2,08 | 2,02 | 2,07 | 00:00:00 | | 2009-11-18 | 2,07 | 86.500 | 2,14 | 2,02 | 2,08 | 00:00:00 | | 2009-11-19 | 2,06 | 43.400 | 2,07 | 2,05 | 2,07 | 00:00:00 | | 2009-11-20 | 2,10 | 23.700 | 2,10 | 2,03 | 2,06 | 00:00:00 | | 2009-11-23 | 2,00 | 68.600 | 2,16 | 2,00 | 2,10 | 00:00:00 | | 2009-11-24 | 2,00 | 30.000 | 2,02 | 1,99 | 2,02 | 00:00:00 | | 2009-11-25 | 2,09 | 34.400 | 2,10 | 2,00 | 2,06 | 00:00:00 | | 2009-11-26 | 1,95 | 51.000 | 2,08 | 1,91 | 2,08 | 00:00:00 | | 2009-11-27 | 1,95 | 45.400 | 1,95 | 1,90 | 1,95 | 00:00:00 | | 2009-11-30 | 1,99 | 24.800 | 2,05 | 1,91 | 1,97 | 00:00:00 | | 2009-12-01 | 2,03 | 152.300 | 2,20 | 2,00 | 2,05 | 00:00:00 | | 2009-12-02 | 2,06 | 127.200 | 2,13 | 2,04 | 2,08 | 00:00:00 | | 2009-12-03 | 2,05 | 57.000 | 2,10 | 2,05 | 2,10 | 00:00:00 | | 2009-12-04 | 2,01 | 68.600 | 2,09 | 2,00 | 2,02 | 00:00:00 | | 2009-12-07 | 1,95 | 26.300 | 2,00 | 1,95 | 1,99 | 00:00:00 | | 2009-12-08 | 1,90 | 30.000 | 2,00 | 1,90 | 1,95 | 00:00:00 | | 2009-12-09 | 2,05 | 53.900 | 2,05 | 1,91 | 1,91 | 00:00:00 | | 2009-12-10 | 1,93 | 35.900 | 2,05 | 1,93 | 2,05 | 00:00:00 | | 2009-12-11 | 1,88 | 58.900 | 2,01 | 1,85 | 2,01 | 00:00:00 | | 2009-12-14 | 1,90 | 49.200 | 1,99 | 1,88 | 1,99 | 00:00:00 | | 2009-12-15 | 1,90 | 15.100 | 1,95 | 1,90 | 1,90 | 00:00:00 | | 2009-12-16 | 1,98 | 16.800 | 2,01 | 1,95 | 1,95 | 00:00:00 | | 2009-12-17 | 1,99 | 50.800 | 2,02 | 1,86 | 1,98 | 00:00:00 | | 2009-12-18 | 1,92 | 5.600 | 2,01 | 1,92 | 2,01 | 00:00:00 | | 2009-12-21 | 1,90 | 18.300 | 1,94 | 1,89 | 1,94 | 00:00:00 | | 2009-12-22 | 2,00 | 68.400 | 2,00 | 1,85 | 1,95 | 00:00:00 | | 2009-12-23 | 2,00 | 44.000 | 2,00 | 1,90 | 1,95 | 00:00:00 | | 2009-12-24 | 1,90 | 7.800 | 1,91 | 1,90 | 1,90 | 00:00:00 | | 2009-12-29 | 1,85 | 27.300 | 1,90 | 1,85 | 1,90 | 00:00:00 | | 2009-12-30 | 1,85 | 30.500 | 1,90 | 1,85 | 1,90 | 00:00:00 | | 2009-12-31 | 1,85 | 73.800 | 2,00 | 1,85 | 1,91 | 00:00:00 | | 2010-01-04 | 1,94 | 33.200 | 2,00 | 1,88 | 1,88 | 00:00:00 | | 2010-01-05 | 1,94 | 10.100 | 1,99 | 1,94 | 1,97 | 00:00:00 | | 2010-01-06 | 2,02 | 349.300 | 2,03 | 1,94 | 1,98 | 00:00:00 | | 2010-01-07 | 2,02 | 87.300 | 2,03 | 1,99 | 2,03 | 00:00:00 | | 2010-01-08 | 1,99 | 28.200 | 2,03 | 1,99 | 2,01 | 00:00:00 | | 2010-01-11 | 2,00 | 72.700 | 2,03 | 2,00 | 2,01 | 00:00:00 | | 2010-01-12 | 2,00 | 41.900 | 2,02 | 1,97 | 2,01 | 00:00:00 | | 2010-01-13 | 2,00 | 17.100 | 2,03 | 1,95 | 2,01 | 00:00:00 | | 2010-01-14 | 2,00 | 56.900 | 2,01 | 1,97 | 2,00 | 00:00:00 | | 2010-01-15 | 2,00 | 17.600 | 2,04 | 1,93 | 2,04 | 00:00:00 | | 2010-01-18 | 1,96 | 5.000 | 1,96 | 1,95 | 1,95 | 00:00:00 | | 2010-01-19 | 1,97 | 23.000 | 1,98 | 1,92 | 1,96 | 00:00:00 | | 2010-01-20 | 1,81 | 89.900 | 1,94 | 1,80 | 1,94 | 00:00:00 | | 2010-01-21 | 1,74 | 194.000 | 1,79 | 1,67 | 1,79 | 00:00:00 | | 2010-01-22 | 1,70 | 70.600 | 1,75 | 1,67 | 1,74 | 00:00:00 | | 2010-01-25 | 1,72 | 43.500 | 1,73 | 1,68 | 1,70 | 00:00:00 | | 2010-01-26 | 1,80 | 59.200 | 1,80 | 1,67 | 1,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
