Última Hora: "Amanhã, o comboio da Fertagus não pára na estação do PCP e do Bloco - PÚBLICO" Thu, 18 Oct 2018 21:24:54 GMT    "Balsemão diz que revisão da concessão da RTP ?é janela? para protestar contra concorrência desleal - Observador" Thu, 18 Oct 2018 22:30:53 GMT    "EDP aumenta 86% a produção hídrica em 2018, gás desce 34% e carvão 20% - Dinheiro Vivo" Thu, 18 Oct 2018 19:28:46 GMT    "CTT contesta Anacom em tribunal sobre indicadores de qualidade - Dinheiro Vivo" Thu, 18 Oct 2018 17:17:51 GMT    "Ryanair divulga vídeo que prova que tripulação encenou foto a dormir no chão - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 08:32:01 GMT    "Portugal tem 94 mil milionários, menos do que em 2017 (correcção) - Jornal de Negócios - Portugal" Thu, 18 Oct 2018 19:39:38 GMT    "Trabalhadores do Metro de Lisboa impedidos de fazer greve no posto de trabalho - Observador" Thu, 18 Oct 2018 08:34:03 GMT    "Faurecia vai deslocar para a Feira 300 trabalhadores e contratar mais 100 - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 16:36:59 GMT   "" Fri, 19 Oct 2018 00:19:20 GMT    "Centro histórico de Lisboa perdeu 14,6% dos eleitores em cinco anos - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 16:40:56 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.03 (+0.95%) 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 Transacción0,475Hora de Cotización2018-10-11 - 00:00:00
Variación--0.03 (+0.95%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,475Mínimo0,450
Volumen7.500Volumen Medio (3m)0
Demanda / Oferta0,730 x 0 - 0,750 x 0Yield
Cierre Anterior0,500PER0,00%
Apertura0,450EPS0,00
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 2018-10-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-05-202,3525.3002,382,222,3600:00:00
2010-05-212,2930.2002,322,152,2000:00:00
2010-05-252,3039.4002,302,172,3000:00:00
2010-05-262,2616.7002,302,172,1700:00:00
2010-05-272,20121.5002,242,112,1100:00:00
2010-05-282,1929.9002,252,192,1900:00:00
2010-05-312,66271.3002,702,462,4600:00:00
2010-06-012,38308.7002,682,382,6600:00:00
2010-06-022,43110.7002,522,402,5000:00:00
2010-06-032,5562.2002,552,452,5000:00:00
2010-06-042,56103.6002,602,492,6000:00:00
2010-06-072,4074.8002,602,402,5600:00:00
2010-06-082,4955.4002,502,392,5000:00:00
2010-06-092,5060.3002,592,442,4800:00:00
2010-06-102,5040.8002,502,452,4600:00:00
2010-06-112,56107.1002,652,502,5400:00:00
2010-06-142,85300.3002,982,652,6600:00:00
2010-06-152,94270.3002,982,782,8400:00:00
2010-06-162,9071.8002,952,842,9500:00:00
2010-06-173,01140.4003,052,802,8500:00:00
2010-06-183,0447.1003,082,973,0800:00:00
2010-06-213,09181.3003,192,973,1500:00:00
2010-06-223,0065.1003,032,933,0000:00:00
2010-06-233,0027.3003,033,003,0100:00:00
2010-06-243,0035.4003,033,003,0000:00:00
2010-06-253,1270.6003,173,003,0500:00:00
2010-06-283,1243.6003,193,103,1900:00:00
2010-06-293,0052.6003,163,003,1600:00:00
2010-06-303,0232.9003,092,982,9800:00:00
2010-07-023,0289.6003,042,993,0400:00:00
2010-07-053,0522.8003,052,932,9800:00:00
2010-07-062,97102.2003,052,963,0100:00:00
2010-07-073,0442.1003,042,922,9500:00:00
2010-07-082,9060.6003,002,853,0000:00:00
2010-07-092,9042.2002,952,822,8200:00:00
2010-07-122,7353.2002,842,702,8200:00:00
2010-07-133,00633.3003,002,732,7300:00:00
2010-07-143,0076.7003,052,852,8500:00:00
2010-07-152,9457.3002,952,782,9500:00:00
2010-07-162,9347.2002,992,842,8400:00:00
2010-07-192,8772.5002,872,752,8500:00:00
2010-07-202,9577.3003,032,802,8500:00:00
2010-07-212,9815.2003,002,902,9000:00:00
2010-07-222,85115.5003,002,652,9000:00:00
2010-07-232,8613.9002,902,802,9000:00:00
2010-07-262,9730.3002,972,852,8500:00:00
2010-07-273,0062.5003,032,912,9700:00:00
2010-07-283,0343.1003,032,983,0100:00:00
2010-07-293,0558.4003,052,983,0400:00:00
2010-07-303,0042.5003,072,952,9600:00:00
2010-08-033,34233.5003,403,243,2500:00:00
2010-08-043,41199.2003,753,403,4000:00:00
2010-08-053,4385.2003,593,413,4300:00:00
2010-08-063,42120.3003,503,423,4500:00:00
2010-08-093,4179.8003,503,403,4100:00:00
2010-08-103,3487.0003,453,343,4200:00:00
2010-08-113,2139.8003,443,213,4400:00:00
2010-08-123,3640.8003,363,203,2000:00:00
2010-08-133,3733.9003,403,323,3600:00:00
2010-08-163,2274.3003,453,223,4500:00:00
2010-08-173,3030.6003,313,203,3100:00:00
2010-08-183,2035.4003,383,203,3800:00:00
2010-08-193,3050.4003,353,283,3300:00:00
2010-08-203,2912.6003,293,223,2600:00:00
2010-08-233,2718.1003,353,243,2400:00:00
2010-08-243,3861.7003,393,253,2800:00:00
2010-08-253,69272.0003,693,413,4300:00:00
2010-08-263,38301.7003,713,383,7000:00:00
2010-08-273,4443.6003,493,353,4800:00:00
2010-08-303,3080.1003,583,303,5800:00:00
2010-08-313,3996.5003,393,303,3200:00:00
2010-09-013,4552.8003,453,393,4500:00:00
2010-09-023,4244.8003,503,413,4900:00:00
2010-09-033,4576.4003,503,353,5000:00:00
2010-09-073,4349.7003,553,433,5200:00:00
2010-09-083,37105.1003,503,313,5000:00:00
2010-09-093,52124.9003,523,303,4400:00:00
2010-09-103,6599.6003,653,523,5200:00:00
2010-09-133,68124.8003,753,613,6900:00:00
2010-09-143,65129.4003,783,633,7200:00:00
2010-09-153,81111.9003,823,713,7400:00:00
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