|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-01-26 | 1,80 | 59.200 | 1,80 | 1,67 | 1,71 | 00:00:00 | | 2010-01-27 | 1,70 | 152.100 | 1,84 | 1,66 | 1,69 | 00:00:00 | | 2010-01-28 | 1,60 | 74.500 | 1,75 | 1,60 | 1,74 | 00:00:00 | | 2010-01-29 | 1,78 | 121.000 | 1,78 | 1,61 | 1,61 | 00:00:00 | | 2010-02-01 | 1,73 | 48.700 | 1,79 | 1,71 | 1,75 | 00:00:00 | | 2010-02-02 | 1,78 | 29.700 | 1,80 | 1,71 | 1,77 | 00:00:00 | | 2010-02-03 | 1,80 | 5.900 | 1,80 | 1,79 | 1,80 | 00:00:00 | | 2010-02-04 | 1,67 | 39.400 | 1,85 | 1,67 | 1,85 | 00:00:00 | | 2010-02-05 | 1,60 | 63.100 | 1,70 | 1,59 | 1,65 | 00:00:00 | | 2010-02-08 | 1,55 | 58.500 | 1,61 | 1,55 | 1,61 | 00:00:00 | | 2010-02-09 | 1,59 | 31.700 | 1,64 | 1,59 | 1,64 | 00:00:00 | | 2010-02-10 | 1,59 | 18.900 | 1,62 | 1,59 | 1,62 | 00:00:00 | | 2010-02-11 | 1,65 | 61.900 | 1,74 | 1,65 | 1,70 | 00:00:00 | | 2010-02-12 | 1,64 | 35.800 | 1,73 | 1,63 | 1,67 | 00:00:00 | | 2010-02-16 | 1,70 | 23.900 | 1,72 | 1,63 | 1,63 | 00:00:00 | | 2010-02-17 | 1,73 | 12.000 | 1,75 | 1,69 | 1,71 | 00:00:00 | | 2010-02-18 | 1,71 | 6.000 | 1,74 | 1,64 | 1,74 | 00:00:00 | | 2010-02-19 | 1,64 | 61.400 | 1,70 | 1,59 | 1,70 | 00:00:00 | | 2010-02-22 | 1,64 | 22.400 | 1,65 | 1,59 | 1,65 | 00:00:00 | | 2010-02-23 | 1,64 | 8.000 | 1,68 | 1,63 | 1,68 | 00:00:00 | | 2010-02-24 | 1,58 | 69.500 | 1,64 | 1,58 | 1,60 | 00:00:00 | | 2010-02-25 | 1,62 | 51.200 | 1,62 | 1,56 | 1,58 | 00:00:00 | | 2010-02-26 | 1,62 | 5.300 | 1,62 | 1,58 | 1,62 | 00:00:00 | | 2010-03-01 | 1,62 | 86.100 | 1,62 | 1,56 | 1,62 | 00:00:00 | | 2010-03-02 | 1,64 | 78.500 | 1,64 | 1,55 | 1,55 | 00:00:00 | | 2010-03-03 | 1,68 | 159.500 | 1,68 | 1,62 | 1,65 | 00:00:00 | | 2010-03-04 | 1,81 | 303.800 | 1,81 | 1,67 | 1,67 | 00:00:00 | | 2010-03-05 | 1,75 | 112.400 | 1,90 | 1,73 | 1,86 | 00:00:00 | | 2010-03-08 | 1,84 | 87.800 | 1,94 | 1,76 | 1,90 | 00:00:00 | | 2010-03-09 | 1,88 | 24.800 | 1,92 | 1,78 | 1,82 | 00:00:00 | | 2010-03-10 | 1,98 | 135.400 | 2,04 | 1,95 | 1,95 | 00:00:00 | | 2010-03-11 | 1,98 | 70.600 | 2,01 | 1,95 | 2,01 | 00:00:00 | | 2010-03-12 | 2,02 | 58.000 | 2,02 | 1,92 | 1,93 | 00:00:00 | | 2010-03-15 | 1,96 | 12.900 | 2,02 | 1,96 | 2,02 | 00:00:00 | | 2010-03-16 | 2,07 | 60.600 | 2,08 | 2,00 | 2,00 | 00:00:00 | | 2010-03-17 | 1,99 | 92.600 | 2,10 | 1,98 | 2,02 | 00:00:00 | | 2010-03-18 | 1,98 | 37.500 | 2,08 | 1,98 | 2,05 | 00:00:00 | | 2010-03-19 | 1,99 | 20.900 | 1,99 | 1,95 | 1,95 | 00:00:00 | | 2010-03-22 | 2,04 | 44.500 | 2,04 | 1,94 | 1,99 | 00:00:00 | | 2010-03-23 | 2,03 | 37.200 | 2,03 | 1,95 | 2,03 | 00:00:00 | | 2010-03-24 | 1,91 | 83.700 | 2,03 | 1,91 | 2,03 | 00:00:00 | | 2010-03-25 | 1,95 | 9.000 | 2,00 | 1,95 | 1,97 | 00:00:00 | | 2010-03-26 | 1,95 | 15.900 | 1,98 | 1,95 | 1,97 | 00:00:00 | | 2010-03-29 | 2,03 | 49.500 | 2,03 | 1,98 | 1,98 | 00:00:00 | | 2010-03-30 | 1,95 | 33.400 | 2,01 | 1,95 | 2,01 | 00:00:00 | | 2010-03-31 | 1,99 | 15.800 | 2,00 | 1,96 | 1,98 | 00:00:00 | | 2010-04-01 | 2,04 | 101.700 | 2,04 | 1,96 | 1,96 | 00:00:00 | | 2010-04-05 | 2,03 | 22.700 | 2,05 | 2,00 | 2,04 | 00:00:00 | | 2010-04-06 | 2,03 | 46.600 | 2,20 | 2,00 | 2,00 | 00:00:00 | | 2010-04-07 | 2,14 | 63.600 | 2,14 | 2,02 | 2,02 | 00:00:00 | | 2010-04-08 | 2,13 | 22.700 | 2,13 | 2,03 | 2,03 | 00:00:00 | | 2010-04-09 | 2,14 | 68.400 | 2,17 | 2,14 | 2,14 | 00:00:00 | | 2010-04-12 | 2,15 | 45.300 | 2,19 | 2,15 | 2,15 | 00:00:00 | | 2010-04-13 | 2,07 | 61.500 | 2,20 | 2,00 | 2,16 | 00:00:00 | | 2010-04-14 | 2,16 | 40.300 | 2,20 | 2,10 | 2,20 | 00:00:00 | | 2010-04-15 | 2,13 | 168.800 | 2,20 | 2,10 | 2,10 | 00:00:00 | | 2010-04-16 | 2,05 | 51.200 | 2,10 | 2,05 | 2,10 | 00:00:00 | | 2010-04-19 | 1,98 | 62.500 | 2,08 | 1,98 | 2,07 | 00:00:00 | | 2010-04-20 | 2,09 | 38.900 | 2,09 | 2,02 | 2,05 | 00:00:00 | | 2010-04-21 | 2,05 | 11.900 | 2,10 | 1,98 | 2,10 | 00:00:00 | | 2010-04-22 | 2,00 | 25.100 | 2,02 | 1,98 | 1,98 | 00:00:00 | | 2010-04-23 | 2,01 | 42.600 | 2,10 | 2,00 | 2,00 | 00:00:00 | | 2010-04-26 | 2,04 | 24.100 | 2,08 | 2,02 | 2,08 | 00:00:00 | | 2010-04-27 | 1,98 | 42.400 | 2,04 | 1,98 | 2,03 | 00:00:00 | | 2010-04-28 | 2,08 | 91.000 | 2,10 | 2,00 | 2,00 | 00:00:00 | | 2010-04-29 | 2,01 | 65.500 | 2,10 | 2,01 | 2,10 | 00:00:00 | | 2010-04-30 | 2,13 | 34.800 | 2,13 | 2,04 | 2,04 | 00:00:00 | | 2010-05-03 | 2,20 | 79.100 | 2,24 | 2,05 | 2,14 | 00:00:00 | | 2010-05-04 | 2,27 | 149.300 | 2,27 | 2,14 | 2,16 | 00:00:00 | | 2010-05-05 | 2,32 | 57.700 | 2,32 | 2,12 | 2,21 | 00:00:00 | | 2010-05-06 | 2,32 | 48.800 | 2,43 | 2,31 | 2,34 | 00:00:00 | | 2010-05-07 | 2,18 | 54.700 | 2,40 | 2,16 | 2,40 | 00:00:00 | | 2010-05-10 | 2,15 | 87.000 | 2,25 | 2,05 | 2,23 | 00:00:00 | | 2010-05-11 | 2,18 | 80.900 | 2,23 | 2,07 | 2,15 | 00:00:00 | | 2010-05-12 | 2,20 | 57.800 | 2,25 | 2,17 | 2,20 | 00:00:00 | | 2010-05-13 | 2,26 | 24.000 | 2,30 | 2,16 | 2,16 | 00:00:00 | | 2010-05-14 | 2,43 | 102.700 | 2,50 | 2,22 | 2,26 | 00:00:00 | | 2010-05-17 | 2,29 | 35.500 | 2,42 | 2,29 | 2,40 | 00:00:00 | | 2010-05-18 | 2,33 | 19.400 | 2,43 | 2,28 | 2,28 | 00:00:00 | | 2010-05-19 | 2,35 | 93.200 | 2,40 | 2,18 | 2,30 | 00:00:00 | | 2010-05-20 | 2,35 | 25.300 | 2,38 | 2,22 | 2,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
