|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-09-15 | 3,81 | 111.900 | 3,82 | 3,71 | 3,74 | 00:00:00 | | 2010-09-16 | 3,76 | 114.800 | 3,94 | 3,76 | 3,85 | 00:00:00 | | 2010-09-17 | 3,82 | 55.800 | 3,88 | 3,81 | 3,85 | 00:00:00 | | 2010-09-20 | 3,90 | 164.900 | 3,94 | 3,85 | 3,90 | 00:00:00 | | 2010-09-21 | 3,91 | 136.800 | 3,95 | 3,84 | 3,92 | 00:00:00 | | 2010-09-22 | 3,74 | 95.500 | 3,91 | 3,62 | 3,84 | 00:00:00 | | 2010-09-23 | 3,67 | 26.900 | 3,84 | 3,67 | 3,84 | 00:00:00 | | 2010-09-24 | 3,81 | 82.600 | 3,87 | 3,77 | 3,80 | 00:00:00 | | 2010-09-27 | 3,94 | 96.700 | 3,95 | 3,81 | 3,81 | 00:00:00 | | 2010-09-28 | 3,79 | 90.100 | 3,90 | 3,76 | 3,90 | 00:00:00 | | 2010-09-29 | 3,90 | 110.900 | 3,90 | 3,84 | 3,85 | 00:00:00 | | 2010-09-30 | 3,87 | 52.000 | 3,90 | 3,75 | 3,88 | 00:00:00 | | 2010-10-01 | 3,77 | 78.400 | 3,88 | 3,70 | 3,88 | 00:00:00 | | 2010-10-04 | 3,73 | 33.100 | 3,76 | 3,67 | 3,71 | 00:00:00 | | 2010-10-05 | 3,85 | 57.100 | 3,87 | 3,75 | 3,77 | 00:00:00 | | 2010-10-06 | 3,89 | 70.500 | 3,90 | 3,81 | 3,83 | 00:00:00 | | 2010-10-07 | 3,73 | 110.300 | 3,92 | 3,73 | 3,89 | 00:00:00 | | 2010-10-08 | 3,85 | 92.200 | 3,85 | 3,74 | 3,79 | 00:00:00 | | 2010-10-12 | 3,81 | 58.000 | 3,85 | 3,80 | 3,85 | 00:00:00 | | 2010-10-13 | 3,86 | 37.000 | 3,86 | 3,79 | 3,82 | 00:00:00 | | 2010-10-14 | 3,80 | 133.600 | 4,01 | 3,80 | 3,89 | 00:00:00 | | 2010-10-15 | 3,71 | 53.600 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2010-10-18 | 3,55 | 80.600 | 3,80 | 3,55 | 3,80 | 00:00:00 | | 2010-10-19 | 3,52 | 94.900 | 3,57 | 3,40 | 3,53 | 00:00:00 | | 2010-10-20 | 3,55 | 65.400 | 3,59 | 3,50 | 3,55 | 00:00:00 | | 2010-10-21 | 3,62 | 154.100 | 3,80 | 3,57 | 3,57 | 00:00:00 | | 2010-10-22 | 3,75 | 51.500 | 3,78 | 3,68 | 3,68 | 00:00:00 | | 2010-10-25 | 3,88 | 83.200 | 3,90 | 3,66 | 3,76 | 00:00:00 | | 2010-10-26 | 3,87 | 65.700 | 3,92 | 3,81 | 3,92 | 00:00:00 | | 2010-10-27 | 3,84 | 55.000 | 3,89 | 3,74 | 3,83 | 00:00:00 | | 2010-10-28 | 3,91 | 28.300 | 3,92 | 3,88 | 3,88 | 00:00:00 | | 2010-10-29 | 3,88 | 43.400 | 3,94 | 3,82 | 3,93 | 00:00:00 | | 2010-11-01 | 4,12 | 165.600 | 4,12 | 3,90 | 3,91 | 00:00:00 | | 2010-11-02 | 4,34 | 327.400 | 4,45 | 4,18 | 4,18 | 00:00:00 | | 2010-11-03 | 4,39 | 92.800 | 4,44 | 4,31 | 4,40 | 00:00:00 | | 2010-11-04 | 4,85 | 323.800 | 5,06 | 4,60 | 4,60 | 00:00:00 | | 2010-11-05 | 4,86 | 128.400 | 4,95 | 4,85 | 4,88 | 00:00:00 | | 2010-11-08 | 6,08 | 580.400 | 6,14 | 5,32 | 5,32 | 00:00:00 | | 2010-11-09 | 5,95 | 545.900 | 6,70 | 5,82 | 6,70 | 00:00:00 | | 2010-11-10 | 6,03 | 206.800 | 6,19 | 5,80 | 6,19 | 00:00:00 | | 2010-11-11 | 5,97 | 220.500 | 6,23 | 5,86 | 6,04 | 00:00:00 | | 2010-11-12 | 5,65 | 581.900 | 5,84 | 5,51 | 5,82 | 00:00:00 | | 2010-11-15 | 5,46 | 102.200 | 5,65 | 5,40 | 5,65 | 00:00:00 | | 2010-11-16 | 5,20 | 231.100 | 5,34 | 5,02 | 5,33 | 00:00:00 | | 2010-11-17 | 5,39 | 278.100 | 5,49 | 5,02 | 5,20 | 00:00:00 | | 2010-11-18 | 5,05 | 411.500 | 5,75 | 4,96 | 5,74 | 00:00:00 | | 2010-11-19 | 5,32 | 159.100 | 5,38 | 5,06 | 5,12 | 00:00:00 | | 2010-11-22 | 5,85 | 201.200 | 5,95 | 5,40 | 5,40 | 00:00:00 | | 2010-11-23 | 5,77 | 172.000 | 5,99 | 5,76 | 5,80 | 00:00:00 | | 2010-11-24 | 6,51 | 598.200 | 6,55 | 6,14 | 6,50 | 00:00:00 | | 2010-11-25 | 6,76 | 145.800 | 6,78 | 6,64 | 6,71 | 00:00:00 | | 2010-11-26 | 6,72 | 207.400 | 6,72 | 6,43 | 6,62 | 00:00:00 | | 2010-11-29 | 6,67 | 191.600 | 6,85 | 6,53 | 6,85 | 00:00:00 | | 2010-11-30 | 6,60 | 140.000 | 6,80 | 6,46 | 6,48 | 00:00:00 | | 2010-12-01 | 6,88 | 146.600 | 7,14 | 6,80 | 6,86 | 00:00:00 | | 2010-12-02 | 6,82 | 89.600 | 6,94 | 6,70 | 6,85 | 00:00:00 | | 2010-12-03 | 6,60 | 87.400 | 6,99 | 6,58 | 6,80 | 00:00:00 | | 2010-12-06 | 6,45 | 185.100 | 6,87 | 6,35 | 6,87 | 00:00:00 | | 2010-12-07 | 5,95 | 328.000 | 6,69 | 5,92 | 6,60 | 00:00:00 | | 2010-12-08 | 6,09 | 241.300 | 6,14 | 5,75 | 6,05 | 00:00:00 | | 2010-12-09 | 5,93 | 155.500 | 6,34 | 5,91 | 6,14 | 00:00:00 | | 2010-12-10 | 6,48 | 233.500 | 6,50 | 6,05 | 6,11 | 00:00:00 | | 2010-12-13 | 6,48 | 149.100 | 6,75 | 6,48 | 6,71 | 00:00:00 | | 2010-12-14 | 6,30 | 66.100 | 6,56 | 6,27 | 6,46 | 00:00:00 | | 2010-12-15 | 6,05 | 102.500 | 6,30 | 6,00 | 6,30 | 00:00:00 | | 2010-12-16 | 6,03 | 66.100 | 6,16 | 6,02 | 6,03 | 00:00:00 | | 2010-12-17 | 6,15 | 47.500 | 6,20 | 6,06 | 6,20 | 00:00:00 | | 2010-12-20 | 6,06 | 101.600 | 6,22 | 6,00 | 6,17 | 00:00:00 | | 2010-12-21 | 6,25 | 55.600 | 6,27 | 6,12 | 6,12 | 00:00:00 | | 2010-12-22 | 6,11 | 42.900 | 6,25 | 6,07 | 6,25 | 00:00:00 | | 2010-12-23 | 6,14 | 53.700 | 6,14 | 6,01 | 6,14 | 00:00:00 | | 2010-12-24 | 6,10 | 2.900 | 6,10 | 6,01 | 6,01 | 00:00:00 | | 2010-12-29 | 6,42 | 140.600 | 6,50 | 6,10 | 6,13 | 00:00:00 | | 2010-12-30 | 6,35 | 44.300 | 6,45 | 6,25 | 6,36 | 00:00:00 | | 2010-12-31 | 6,35 | 52.300 | 6,36 | 6,20 | 6,35 | 00:00:00 | | 2011-01-04 | 6,04 | 218.800 | 6,30 | 6,03 | 6,30 | 00:00:00 | | 2011-01-05 | 5,90 | 158.800 | 6,02 | 5,85 | 6,02 | 00:00:00 | | 2011-01-06 | 5,97 | 92.700 | 6,02 | 5,84 | 6,02 | 00:00:00 | | 2011-01-07 | 5,65 | 304.600 | 5,74 | 5,47 | 5,74 | 00:00:00 | | 2011-01-10 | 5,40 | 142.300 | 5,61 | 5,25 | 5,61 | 00:00:00 | | 2011-01-11 | 5,59 | 76.000 | 5,64 | 5,50 | 5,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
