|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-01-11 | 5,59 | 76.000 | 5,64 | 5,50 | 5,57 | 00:00:00 | | 2011-01-12 | 5,93 | 108.800 | 5,97 | 5,67 | 5,75 | 00:00:00 | | 2011-01-13 | 5,72 | 71.900 | 5,87 | 5,72 | 5,87 | 00:00:00 | | 2011-01-14 | 5,36 | 110.500 | 5,72 | 5,25 | 5,72 | 00:00:00 | | 2011-01-17 | 5,41 | 28.800 | 5,55 | 5,30 | 5,30 | 00:00:00 | | 2011-01-18 | 5,55 | 49.100 | 5,69 | 5,50 | 5,50 | 00:00:00 | | 2011-01-19 | 5,79 | 88.900 | 5,92 | 5,66 | 5,75 | 00:00:00 | | 2011-01-20 | 5,50 | 91.200 | 5,59 | 5,40 | 5,50 | 00:00:00 | | 2011-01-21 | 5,20 | 97.500 | 5,43 | 5,15 | 5,39 | 00:00:00 | | 2011-01-24 | 4,90 | 130.900 | 5,21 | 4,90 | 5,04 | 00:00:00 | | 2011-01-25 | 4,55 | 275.500 | 4,80 | 4,42 | 4,80 | 00:00:00 | | 2011-01-26 | 4,86 | 153.100 | 4,86 | 4,58 | 4,62 | 00:00:00 | | 2011-01-27 | 4,94 | 137.800 | 5,10 | 4,78 | 4,98 | 00:00:00 | | 2011-01-28 | 5,47 | 105.500 | 5,50 | 4,95 | 4,95 | 00:00:00 | | 2011-01-31 | 5,67 | 161.900 | 5,85 | 5,50 | 5,85 | 00:00:00 | | 2011-02-01 | 5,62 | 168.700 | 5,70 | 5,50 | 5,65 | 00:00:00 | | 2011-02-02 | 5,50 | 43.200 | 5,69 | 5,45 | 5,62 | 00:00:00 | | 2011-02-03 | 5,76 | 71.900 | 5,84 | 5,58 | 5,61 | 00:00:00 | | 2011-02-04 | 5,75 | 118.600 | 5,97 | 5,45 | 5,88 | 00:00:00 | | 2011-02-07 | 5,89 | 120.000 | 6,10 | 5,82 | 5,82 | 00:00:00 | | 2011-02-08 | 6,08 | 103.200 | 6,10 | 5,90 | 6,00 | 00:00:00 | | 2011-02-09 | 6,30 | 189.200 | 6,39 | 6,24 | 6,35 | 00:00:00 | | 2011-02-10 | 5,89 | 303.900 | 6,05 | 5,81 | 6,05 | 00:00:00 | | 2011-02-11 | 5,86 | 36.700 | 5,90 | 5,86 | 5,90 | 00:00:00 | | 2011-02-14 | 5,87 | 115.800 | 5,90 | 5,81 | 5,87 | 00:00:00 | | 2011-02-15 | 5,95 | 138.800 | 5,95 | 5,83 | 5,90 | 00:00:00 | | 2011-02-16 | 5,94 | 164.300 | 5,95 | 5,90 | 5,95 | 00:00:00 | | 2011-02-17 | 5,95 | 77.900 | 5,95 | 5,90 | 5,91 | 00:00:00 | | 2011-02-18 | 5,94 | 138.300 | 5,96 | 5,91 | 5,96 | 00:00:00 | | 2011-02-22 | 5,87 | 174.000 | 5,96 | 5,84 | 5,96 | 00:00:00 | | 2011-02-23 | 5,81 | 80.000 | 5,94 | 5,80 | 5,85 | 00:00:00 | | 2011-02-24 | 5,57 | 185.200 | 5,75 | 5,51 | 5,75 | 00:00:00 | | 2011-02-25 | 5,69 | 59.300 | 5,77 | 5,51 | 5,58 | 00:00:00 | | 2011-02-28 | 5,84 | 60.300 | 5,86 | 5,68 | 5,68 | 00:00:00 | | 2011-03-01 | 5,86 | 127.500 | 5,92 | 5,70 | 5,90 | 00:00:00 | | 2011-03-02 | 5,86 | 134.000 | 5,91 | 5,83 | 5,86 | 00:00:00 | | 2011-03-03 | 5,84 | 94.700 | 5,86 | 5,78 | 5,83 | 00:00:00 | | 2011-03-04 | 5,85 | 114.300 | 5,89 | 5,71 | 5,84 | 00:00:00 | | 2011-03-07 | 5,90 | 367.100 | 6,03 | 5,80 | 5,89 | 00:00:00 | | 2011-03-08 | 5,90 | 82.800 | 5,90 | 5,80 | 5,90 | 00:00:00 | | 2011-03-09 | 5,62 | 81.400 | 5,90 | 5,62 | 5,89 | 00:00:00 | | 2011-03-10 | 5,37 | 148.500 | 5,50 | 5,16 | 5,50 | 00:00:00 | | 2011-03-11 | 5,41 | 113.200 | 5,68 | 5,22 | 5,29 | 00:00:00 | | 2011-03-14 | 5,08 | 269.900 | 5,22 | 4,80 | 5,15 | 00:00:00 | | 2011-03-15 | 4,46 | 366.400 | 4,66 | 4,33 | 4,33 | 00:00:00 | | 2011-03-16 | 4,63 | 295.600 | 5,14 | 4,62 | 4,72 | 00:00:00 | | 2011-03-17 | 5,13 | 117.400 | 5,25 | 4,75 | 4,75 | 00:00:00 | | 2011-03-18 | 5,40 | 114.700 | 5,40 | 5,33 | 5,39 | 00:00:00 | | 2011-03-21 | 5,58 | 244.900 | 5,83 | 5,58 | 5,83 | 00:00:00 | | 2011-03-22 | 5,65 | 148.400 | 5,71 | 5,55 | 5,67 | 00:00:00 | | 2011-03-23 | 5,58 | 103.600 | 5,77 | 5,52 | 5,52 | 00:00:00 | | 2011-03-24 | 5,73 | 201.300 | 5,77 | 5,60 | 5,70 | 00:00:00 | | 2011-03-25 | 5,69 | 143.400 | 5,92 | 5,69 | 5,73 | 00:00:00 | | 2011-03-28 | 5,71 | 86.900 | 5,91 | 5,57 | 5,57 | 00:00:00 | | 2011-03-29 | 5,70 | 55.500 | 5,80 | 5,62 | 5,65 | 00:00:00 | | 2011-03-30 | 5,62 | 35.200 | 5,73 | 5,62 | 5,73 | 00:00:00 | | 2011-03-31 | 5,75 | 65.900 | 5,90 | 5,68 | 5,90 | 00:00:00 | | 2011-04-01 | 5,87 | 103.400 | 6,00 | 5,68 | 5,68 | 00:00:00 | | 2011-04-04 | 5,99 | 82.700 | 5,99 | 5,87 | 5,92 | 00:00:00 | | 2011-04-05 | 6,25 | 218.800 | 6,26 | 6,00 | 6,00 | 00:00:00 | | 2011-04-06 | 6,40 | 308.900 | 6,55 | 6,24 | 6,30 | 00:00:00 | | 2011-04-07 | 6,40 | 160.500 | 6,41 | 6,23 | 6,40 | 00:00:00 | | 2011-04-08 | 6,43 | 162.100 | 6,50 | 6,26 | 6,49 | 00:00:00 | | 2011-04-11 | 6,51 | 440.600 | 6,77 | 6,45 | 6,50 | 00:00:00 | | 2011-04-12 | 6,45 | 230.100 | 6,58 | 6,26 | 6,56 | 00:00:00 | | 2011-04-13 | 6,61 | 204.600 | 6,62 | 6,42 | 6,55 | 00:00:00 | | 2011-04-14 | 6,73 | 323.100 | 6,81 | 6,57 | 6,63 | 00:00:00 | | 2011-04-15 | 6,69 | 275.700 | 6,94 | 6,69 | 6,79 | 00:00:00 | | 2011-04-18 | 6,67 | 219.700 | 6,81 | 6,34 | 6,78 | 00:00:00 | | 2011-04-19 | 6,49 | 111.400 | 6,60 | 6,35 | 6,55 | 00:00:00 | | 2011-04-20 | 6,45 | 245.700 | 6,61 | 6,45 | 6,52 | 00:00:00 | | 2011-04-21 | 6,40 | 92.400 | 6,60 | 6,28 | 6,58 | 00:00:00 | | 2011-04-25 | 6,33 | 113.400 | 6,56 | 6,25 | 6,56 | 00:00:00 | | 2011-04-26 | 6,00 | 727.600 | 6,71 | 6,00 | 6,18 | 00:00:00 | | 2011-04-27 | 6,60 | 272.000 | 6,60 | 6,00 | 6,10 | 00:00:00 | | 2011-04-28 | 6,33 | 106.000 | 6,57 | 6,33 | 6,55 | 00:00:00 | | 2011-04-29 | 6,22 | 88.000 | 6,45 | 6,16 | 6,45 | 00:00:00 | | 2011-05-02 | 5,63 | 282.800 | 6,17 | 5,52 | 6,05 | 00:00:00 | | 2011-05-03 | 5,73 | 187.100 | 6,00 | 5,63 | 5,64 | 00:00:00 | | 2011-05-04 | 5,75 | 169.500 | 5,83 | 5,59 | 5,75 | 00:00:00 | | 2011-05-05 | 5,46 | 217.300 | 5,79 | 5,26 | 5,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
