Última Hora: "Altice vende antenas em Portugal e França por 2,5 mil milhões de euros - Jornal de Negócios - Portugal" Wed, 20 Jun 2018 16:24:57 GMT    "TAP foca estratégia de crescimento na América do Norte - Diário de Notícias - Lisboa" Wed, 20 Jun 2018 23:01:00 GMT    "Portugueses reforçam parceria com BMW para o carro do futuro - AutoPortal" Wed, 20 Jun 2018 11:57:35 GMT    "Auditoria à TAP. Presidente da companhia diz que ?é impossível assegurar que não há risco? - Observador" Wed, 20 Jun 2018 15:14:00 GMT    "Electrónica e automóveis mais caros em Portugal do que na média da UE - DNoticias" Thu, 21 Jun 2018 03:38:34 GMT    "Atividade de `franchising` em Portugal gera 5,5 mil ME e 130 mil postos de trabalho - RTP" Thu, 21 Jun 2018 06:38:00 GMT    "Fim do adicional ao imposto sobre combustíveis em debate na AR com aprovação em aberto - Observador" Thu, 21 Jun 2018 06:27:00 GMT   "" Thu, 21 Jun 2018 06:45:25 GMT    "Draghi afasta cenário de nova recessão pelo menos até 2020 - Diário de Notícias - Lisboa" Wed, 20 Jun 2018 23:06:36 GMT    "Morreu Fernando Guedes, o histórico líder da Sogrape - Observador" Wed, 20 Jun 2018 18:43:31 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+1,020%) 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 Transacción0,620Hora de Cotización2018-06-19 - 00:00:00
Variación+0,010 (+1,020%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,620Mínimo0,610
Volumen15.900Volumen Medio (3m)0
Demanda / Oferta0,730 x 0 - 0,750 x 0Yield
Cierre Anterior0,610PER0,00%
Apertura0,620EPS0,00
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 2018-06-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-01-261,8059.2001,801,671,7100:00:00
2010-01-271,70152.1001,841,661,6900:00:00
2010-01-281,6074.5001,751,601,7400:00:00
2010-01-291,78121.0001,781,611,6100:00:00
2010-02-011,7348.7001,791,711,7500:00:00
2010-02-021,7829.7001,801,711,7700:00:00
2010-02-031,805.9001,801,791,8000:00:00
2010-02-041,6739.4001,851,671,8500:00:00
2010-02-051,6063.1001,701,591,6500:00:00
2010-02-081,5558.5001,611,551,6100:00:00
2010-02-091,5931.7001,641,591,6400:00:00
2010-02-101,5918.9001,621,591,6200:00:00
2010-02-111,6561.9001,741,651,7000:00:00
2010-02-121,6435.8001,731,631,6700:00:00
2010-02-161,7023.9001,721,631,6300:00:00
2010-02-171,7312.0001,751,691,7100:00:00
2010-02-181,716.0001,741,641,7400:00:00
2010-02-191,6461.4001,701,591,7000:00:00
2010-02-221,6422.4001,651,591,6500:00:00
2010-02-231,648.0001,681,631,6800:00:00
2010-02-241,5869.5001,641,581,6000:00:00
2010-02-251,6251.2001,621,561,5800:00:00
2010-02-261,625.3001,621,581,6200:00:00
2010-03-011,6286.1001,621,561,6200:00:00
2010-03-021,6478.5001,641,551,5500:00:00
2010-03-031,68159.5001,681,621,6500:00:00
2010-03-041,81303.8001,811,671,6700:00:00
2010-03-051,75112.4001,901,731,8600:00:00
2010-03-081,8487.8001,941,761,9000:00:00
2010-03-091,8824.8001,921,781,8200:00:00
2010-03-101,98135.4002,041,951,9500:00:00
2010-03-111,9870.6002,011,952,0100:00:00
2010-03-122,0258.0002,021,921,9300:00:00
2010-03-151,9612.9002,021,962,0200:00:00
2010-03-162,0760.6002,082,002,0000:00:00
2010-03-171,9992.6002,101,982,0200:00:00
2010-03-181,9837.5002,081,982,0500:00:00
2010-03-191,9920.9001,991,951,9500:00:00
2010-03-222,0444.5002,041,941,9900:00:00
2010-03-232,0337.2002,031,952,0300:00:00
2010-03-241,9183.7002,031,912,0300:00:00
2010-03-251,959.0002,001,951,9700:00:00
2010-03-261,9515.9001,981,951,9700:00:00
2010-03-292,0349.5002,031,981,9800:00:00
2010-03-301,9533.4002,011,952,0100:00:00
2010-03-311,9915.8002,001,961,9800:00:00
2010-04-012,04101.7002,041,961,9600:00:00
2010-04-052,0322.7002,052,002,0400:00:00
2010-04-062,0346.6002,202,002,0000:00:00
2010-04-072,1463.6002,142,022,0200:00:00
2010-04-082,1322.7002,132,032,0300:00:00
2010-04-092,1468.4002,172,142,1400:00:00
2010-04-122,1545.3002,192,152,1500:00:00
2010-04-132,0761.5002,202,002,1600:00:00
2010-04-142,1640.3002,202,102,2000:00:00
2010-04-152,13168.8002,202,102,1000:00:00
2010-04-162,0551.2002,102,052,1000:00:00
2010-04-191,9862.5002,081,982,0700:00:00
2010-04-202,0938.9002,092,022,0500:00:00
2010-04-212,0511.9002,101,982,1000:00:00
2010-04-222,0025.1002,021,981,9800:00:00
2010-04-232,0142.6002,102,002,0000:00:00
2010-04-262,0424.1002,082,022,0800:00:00
2010-04-271,9842.4002,041,982,0300:00:00
2010-04-282,0891.0002,102,002,0000:00:00
2010-04-292,0165.5002,102,012,1000:00:00
2010-04-302,1334.8002,132,042,0400:00:00
2010-05-032,2079.1002,242,052,1400:00:00
2010-05-042,27149.3002,272,142,1600:00:00
2010-05-052,3257.7002,322,122,2100:00:00
2010-05-062,3248.8002,432,312,3400:00:00
2010-05-072,1854.7002,402,162,4000:00:00
2010-05-102,1587.0002,252,052,2300:00:00
2010-05-112,1880.9002,232,072,1500:00:00
2010-05-122,2057.8002,252,172,2000:00:00
2010-05-132,2624.0002,302,162,1600:00:00
2010-05-142,43102.7002,502,222,2600:00:00
2010-05-172,2935.5002,422,292,4000:00:00
2010-05-182,3319.4002,432,282,2800:00:00
2010-05-192,3593.2002,402,182,3000:00:00
2010-05-202,3525.3002,382,222,3600:00:00
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