|
 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 | | 2010-05-20 | 2,35 | 25.300 | 2,38 | 2,22 | 2,36 | 00:00:00 | | 2010-05-21 | 2,29 | 30.200 | 2,32 | 2,15 | 2,20 | 00:00:00 | | 2010-05-25 | 2,30 | 39.400 | 2,30 | 2,17 | 2,30 | 00:00:00 | | 2010-05-26 | 2,26 | 16.700 | 2,30 | 2,17 | 2,17 | 00:00:00 | | 2010-05-27 | 2,20 | 121.500 | 2,24 | 2,11 | 2,11 | 00:00:00 | | 2010-05-28 | 2,19 | 29.900 | 2,25 | 2,19 | 2,19 | 00:00:00 | | 2010-05-31 | 2,66 | 271.300 | 2,70 | 2,46 | 2,46 | 00:00:00 | | 2010-06-01 | 2,38 | 308.700 | 2,68 | 2,38 | 2,66 | 00:00:00 | | 2010-06-02 | 2,43 | 110.700 | 2,52 | 2,40 | 2,50 | 00:00:00 | | 2010-06-03 | 2,55 | 62.200 | 2,55 | 2,45 | 2,50 | 00:00:00 | | 2010-06-04 | 2,56 | 103.600 | 2,60 | 2,49 | 2,60 | 00:00:00 | | 2010-06-07 | 2,40 | 74.800 | 2,60 | 2,40 | 2,56 | 00:00:00 | | 2010-06-08 | 2,49 | 55.400 | 2,50 | 2,39 | 2,50 | 00:00:00 | | 2010-06-09 | 2,50 | 60.300 | 2,59 | 2,44 | 2,48 | 00:00:00 | | 2010-06-10 | 2,50 | 40.800 | 2,50 | 2,45 | 2,46 | 00:00:00 | | 2010-06-11 | 2,56 | 107.100 | 2,65 | 2,50 | 2,54 | 00:00:00 | | 2010-06-14 | 2,85 | 300.300 | 2,98 | 2,65 | 2,66 | 00:00:00 | | 2010-06-15 | 2,94 | 270.300 | 2,98 | 2,78 | 2,84 | 00:00:00 | | 2010-06-16 | 2,90 | 71.800 | 2,95 | 2,84 | 2,95 | 00:00:00 | | 2010-06-17 | 3,01 | 140.400 | 3,05 | 2,80 | 2,85 | 00:00:00 | | 2010-06-18 | 3,04 | 47.100 | 3,08 | 2,97 | 3,08 | 00:00:00 | | 2010-06-21 | 3,09 | 181.300 | 3,19 | 2,97 | 3,15 | 00:00:00 | | 2010-06-22 | 3,00 | 65.100 | 3,03 | 2,93 | 3,00 | 00:00:00 | | 2010-06-23 | 3,00 | 27.300 | 3,03 | 3,00 | 3,01 | 00:00:00 | | 2010-06-24 | 3,00 | 35.400 | 3,03 | 3,00 | 3,00 | 00:00:00 | | 2010-06-25 | 3,12 | 70.600 | 3,17 | 3,00 | 3,05 | 00:00:00 | | 2010-06-28 | 3,12 | 43.600 | 3,19 | 3,10 | 3,19 | 00:00:00 | | 2010-06-29 | 3,00 | 52.600 | 3,16 | 3,00 | 3,16 | 00:00:00 | | 2010-06-30 | 3,02 | 32.900 | 3,09 | 2,98 | 2,98 | 00:00:00 | | 2010-07-02 | 3,02 | 89.600 | 3,04 | 2,99 | 3,04 | 00:00:00 | | 2010-07-05 | 3,05 | 22.800 | 3,05 | 2,93 | 2,98 | 00:00:00 | | 2010-07-06 | 2,97 | 102.200 | 3,05 | 2,96 | 3,01 | 00:00:00 | | 2010-07-07 | 3,04 | 42.100 | 3,04 | 2,92 | 2,95 | 00:00:00 | | 2010-07-08 | 2,90 | 60.600 | 3,00 | 2,85 | 3,00 | 00:00:00 | | 2010-07-09 | 2,90 | 42.200 | 2,95 | 2,82 | 2,82 | 00:00:00 | | 2010-07-12 | 2,73 | 53.200 | 2,84 | 2,70 | 2,82 | 00:00:00 | | 2010-07-13 | 3,00 | 633.300 | 3,00 | 2,73 | 2,73 | 00:00:00 | | 2010-07-14 | 3,00 | 76.700 | 3,05 | 2,85 | 2,85 | 00:00:00 | | 2010-07-15 | 2,94 | 57.300 | 2,95 | 2,78 | 2,95 | 00:00:00 | | 2010-07-16 | 2,93 | 47.200 | 2,99 | 2,84 | 2,84 | 00:00:00 | | 2010-07-19 | 2,87 | 72.500 | 2,87 | 2,75 | 2,85 | 00:00:00 | | 2010-07-20 | 2,95 | 77.300 | 3,03 | 2,80 | 2,85 | 00:00:00 | | 2010-07-21 | 2,98 | 15.200 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2010-07-22 | 2,85 | 115.500 | 3,00 | 2,65 | 2,90 | 00:00:00 | | 2010-07-23 | 2,86 | 13.900 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2010-07-26 | 2,97 | 30.300 | 2,97 | 2,85 | 2,85 | 00:00:00 | | 2010-07-27 | 3,00 | 62.500 | 3,03 | 2,91 | 2,97 | 00:00:00 | | 2010-07-28 | 3,03 | 43.100 | 3,03 | 2,98 | 3,01 | 00:00:00 | | 2010-07-29 | 3,05 | 58.400 | 3,05 | 2,98 | 3,04 | 00:00:00 | | 2010-07-30 | 3,00 | 42.500 | 3,07 | 2,95 | 2,96 | 00:00:00 | | 2010-08-03 | 3,34 | 233.500 | 3,40 | 3,24 | 3,25 | 00:00:00 | | 2010-08-04 | 3,41 | 199.200 | 3,75 | 3,40 | 3,40 | 00:00:00 | | 2010-08-05 | 3,43 | 85.200 | 3,59 | 3,41 | 3,43 | 00:00:00 | | 2010-08-06 | 3,42 | 120.300 | 3,50 | 3,42 | 3,45 | 00:00:00 | | 2010-08-09 | 3,41 | 79.800 | 3,50 | 3,40 | 3,41 | 00:00:00 | | 2010-08-10 | 3,34 | 87.000 | 3,45 | 3,34 | 3,42 | 00:00:00 | | 2010-08-11 | 3,21 | 39.800 | 3,44 | 3,21 | 3,44 | 00:00:00 | | 2010-08-12 | 3,36 | 40.800 | 3,36 | 3,20 | 3,20 | 00:00:00 | | 2010-08-13 | 3,37 | 33.900 | 3,40 | 3,32 | 3,36 | 00:00:00 | | 2010-08-16 | 3,22 | 74.300 | 3,45 | 3,22 | 3,45 | 00:00:00 | | 2010-08-17 | 3,30 | 30.600 | 3,31 | 3,20 | 3,31 | 00:00:00 | | 2010-08-18 | 3,20 | 35.400 | 3,38 | 3,20 | 3,38 | 00:00:00 | | 2010-08-19 | 3,30 | 50.400 | 3,35 | 3,28 | 3,33 | 00:00:00 | | 2010-08-20 | 3,29 | 12.600 | 3,29 | 3,22 | 3,26 | 00:00:00 | | 2010-08-23 | 3,27 | 18.100 | 3,35 | 3,24 | 3,24 | 00:00:00 | | 2010-08-24 | 3,38 | 61.700 | 3,39 | 3,25 | 3,28 | 00:00:00 | | 2010-08-25 | 3,69 | 272.000 | 3,69 | 3,41 | 3,43 | 00:00:00 | | 2010-08-26 | 3,38 | 301.700 | 3,71 | 3,38 | 3,70 | 00:00:00 | | 2010-08-27 | 3,44 | 43.600 | 3,49 | 3,35 | 3,48 | 00:00:00 | | 2010-08-30 | 3,30 | 80.100 | 3,58 | 3,30 | 3,58 | 00:00:00 | | 2010-08-31 | 3,39 | 96.500 | 3,39 | 3,30 | 3,32 | 00:00:00 | | 2010-09-01 | 3,45 | 52.800 | 3,45 | 3,39 | 3,45 | 00:00:00 | | 2010-09-02 | 3,42 | 44.800 | 3,50 | 3,41 | 3,49 | 00:00:00 | | 2010-09-03 | 3,45 | 76.400 | 3,50 | 3,35 | 3,50 | 00:00:00 | | 2010-09-07 | 3,43 | 49.700 | 3,55 | 3,43 | 3,52 | 00:00:00 | | 2010-09-08 | 3,37 | 105.100 | 3,50 | 3,31 | 3,50 | 00:00:00 | | 2010-09-09 | 3,52 | 124.900 | 3,52 | 3,30 | 3,44 | 00:00:00 | | 2010-09-10 | 3,65 | 99.600 | 3,65 | 3,52 | 3,52 | 00:00:00 | | 2010-09-13 | 3,68 | 124.800 | 3,75 | 3,61 | 3,69 | 00:00:00 | | 2010-09-14 | 3,65 | 129.400 | 3,78 | 3,63 | 3,72 | 00:00:00 | | 2010-09-15 | 3,81 | 111.900 | 3,82 | 3,71 | 3,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
