Última Hora: "Covid-19: Algarve com mais 2 óbitos num dia em que casos ativos no país descem a pique - Sul Informacao" Tue, 01 Dec 2020 14:45:00 GMT    "?Polvo? já domina no meio-campo do Sporting: análise ao ?MVP? frente ao Moreirense - Record" Wed, 02 Dec 2020 07:46:39 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 02 Dec 2020 09:47:00 GMT    "Os 11 milhões do Governo, a pandemia e o fracasso das startups: "Ir à Web Summit nunca garantiu investimento a ninguém" - Observador" Mon, 30 Nov 2020 17:34:00 GMT    "António Costa: "Não haverá seguramente festas na Passagem de Ano" - Observador" Tue, 01 Dec 2020 15:23:00 GMT    "Em greve de fome, Ljubomir Stanisic recebe apoio de muitas figuras públicas: "Obrigado, Ljubo" - Flash" Tue, 01 Dec 2020 15:26:00 GMT   "Covid-19: Graça Freitas está infectada. Vacina da Pfizer/BioNTech autorizada no Reino Unido - PÚBLICO" Wed, 02 Dec 2020 07:49:00 GMT    "Covid-19: Freguesia açoriana de Rabo Peixe sujeita a cerca sanitária - SAPO 24" Tue, 01 Dec 2020 18:19:00 GMT    "EM DIRETO | Há mais 3.262 casos e 78 mortes por covid-19 em Portugal - Sol" Mon, 30 Nov 2020 20:03:36 GMT    "Eduardo Lourenço: Uma vida de livros e solidão de afetos - Jornal de Notícias" Tue, 01 Dec 2020 09:55:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.03 (+0.94%) 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 Transacción0,440Hora de Cotización2018-12-03 - 00:00:00
Variación--0.03 (+0.94%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,470Mínimo0,430
Volumen27.600Volumen Medio (3m)0
Demanda / Oferta0,730 x 0 - 0,750 x 0Yield
Cierre Anterior0,470PER0,00%
Apertura0,460EPS0,00
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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-09-153,81111.9003,823,713,7400:00:00
2010-09-163,76114.8003,943,763,8500:00:00
2010-09-173,8255.8003,883,813,8500:00:00
2010-09-203,90164.9003,943,853,9000:00:00
2010-09-213,91136.8003,953,843,9200:00:00
2010-09-223,7495.5003,913,623,8400:00:00
2010-09-233,6726.9003,843,673,8400:00:00
2010-09-243,8182.6003,873,773,8000:00:00
2010-09-273,9496.7003,953,813,8100:00:00
2010-09-283,7990.1003,903,763,9000:00:00
2010-09-293,90110.9003,903,843,8500:00:00
2010-09-303,8752.0003,903,753,8800:00:00
2010-10-013,7778.4003,883,703,8800:00:00
2010-10-043,7333.1003,763,673,7100:00:00
2010-10-053,8557.1003,873,753,7700:00:00
2010-10-063,8970.5003,903,813,8300:00:00
2010-10-073,73110.3003,923,733,8900:00:00
2010-10-083,8592.2003,853,743,7900:00:00
2010-10-123,8158.0003,853,803,8500:00:00
2010-10-133,8637.0003,863,793,8200:00:00
2010-10-143,80133.6004,013,803,8900:00:00
2010-10-153,7153.6003,803,703,8000:00:00
2010-10-183,5580.6003,803,553,8000:00:00
2010-10-193,5294.9003,573,403,5300:00:00
2010-10-203,5565.4003,593,503,5500:00:00
2010-10-213,62154.1003,803,573,5700:00:00
2010-10-223,7551.5003,783,683,6800:00:00
2010-10-253,8883.2003,903,663,7600:00:00
2010-10-263,8765.7003,923,813,9200:00:00
2010-10-273,8455.0003,893,743,8300:00:00
2010-10-283,9128.3003,923,883,8800:00:00
2010-10-293,8843.4003,943,823,9300:00:00
2010-11-014,12165.6004,123,903,9100:00:00
2010-11-024,34327.4004,454,184,1800:00:00
2010-11-034,3992.8004,444,314,4000:00:00
2010-11-044,85323.8005,064,604,6000:00:00
2010-11-054,86128.4004,954,854,8800:00:00
2010-11-086,08580.4006,145,325,3200:00:00
2010-11-095,95545.9006,705,826,7000:00:00
2010-11-106,03206.8006,195,806,1900:00:00
2010-11-115,97220.5006,235,866,0400:00:00
2010-11-125,65581.9005,845,515,8200:00:00
2010-11-155,46102.2005,655,405,6500:00:00
2010-11-165,20231.1005,345,025,3300:00:00
2010-11-175,39278.1005,495,025,2000:00:00
2010-11-185,05411.5005,754,965,7400:00:00
2010-11-195,32159.1005,385,065,1200:00:00
2010-11-225,85201.2005,955,405,4000:00:00
2010-11-235,77172.0005,995,765,8000:00:00
2010-11-246,51598.2006,556,146,5000:00:00
2010-11-256,76145.8006,786,646,7100:00:00
2010-11-266,72207.4006,726,436,6200:00:00
2010-11-296,67191.6006,856,536,8500:00:00
2010-11-306,60140.0006,806,466,4800:00:00
2010-12-016,88146.6007,146,806,8600:00:00
2010-12-026,8289.6006,946,706,8500:00:00
2010-12-036,6087.4006,996,586,8000:00:00
2010-12-066,45185.1006,876,356,8700:00:00
2010-12-075,95328.0006,695,926,6000:00:00
2010-12-086,09241.3006,145,756,0500:00:00
2010-12-095,93155.5006,345,916,1400:00:00
2010-12-106,48233.5006,506,056,1100:00:00
2010-12-136,48149.1006,756,486,7100:00:00
2010-12-146,3066.1006,566,276,4600:00:00
2010-12-156,05102.5006,306,006,3000:00:00
2010-12-166,0366.1006,166,026,0300:00:00
2010-12-176,1547.5006,206,066,2000:00:00
2010-12-206,06101.6006,226,006,1700:00:00
2010-12-216,2555.6006,276,126,1200:00:00
2010-12-226,1142.9006,256,076,2500:00:00
2010-12-236,1453.7006,146,016,1400:00:00
2010-12-246,102.9006,106,016,0100:00:00
2010-12-296,42140.6006,506,106,1300:00:00
2010-12-306,3544.3006,456,256,3600:00:00
2010-12-316,3552.3006,366,206,3500:00:00
2011-01-046,04218.8006,306,036,3000:00:00
2011-01-055,90158.8006,025,856,0200:00:00
2011-01-065,9792.7006,025,846,0200:00:00
2011-01-075,65304.6005,745,475,7400:00:00
2011-01-105,40142.3005,615,255,6100:00:00
2011-01-115,5976.0005,645,505,5700:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters