Última Hora: "Bombeiros. Número de ocorrências reportadas em Lisboa caiu 71% este domingo face ao domingo passado - Observador" Sun, 09 Dec 2018 19:22:00 GMT    "Marcelo Rebelo de Sousa: ?Este ano o Natal vai ser duplamente triste? - CARAS" Sun, 09 Dec 2018 15:53:00 GMT    "Tomás Correia diz que se separou o "trigo do joio" no Montepio - PÚBLICO" Sat, 08 Dec 2018 16:27:00 GMT    "Greve no Metro do Porto sem serviços mínimos - SIC Notícias" Mon, 10 Dec 2018 07:34:00 GMT    "?Não consigo respirar?, repetiu Khashoggi antes de ser assassinado - Observador" Mon, 10 Dec 2018 00:30:00 GMT    "ABOLA.PT - França - Paris exige a Trump que não se intrometa na sua política interna - A Bola" Sun, 09 Dec 2018 17:02:53 GMT   "Direitos humanos. Jorge Sampaio: ?Rever a Declaração Universal dos Direitos Humanos será abrir uma caixa de Pandora? - PÚBLICO" Mon, 10 Dec 2018 06:00:00 GMT    "Marcelo pede a Bombeiros e Governo contenção nas palavras - TVI24" Sun, 09 Dec 2018 16:09:00 GMT    "Problemas de direitos humanos persistem em Portugal apesar de progressos - Notícias ao Minuto" Mon, 10 Dec 2018 00:07:38 GMT    "Tribunal Europeu diz que Reino Unido pode reverter Brexit unilateralmente - Notícias ao Minuto" Mon, 10 Dec 2018 08:37:30 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 2018-12-10
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-01-115,5976.0005,645,505,5700:00:00
2011-01-125,93108.8005,975,675,7500:00:00
2011-01-135,7271.9005,875,725,8700:00:00
2011-01-145,36110.5005,725,255,7200:00:00
2011-01-175,4128.8005,555,305,3000:00:00
2011-01-185,5549.1005,695,505,5000:00:00
2011-01-195,7988.9005,925,665,7500:00:00
2011-01-205,5091.2005,595,405,5000:00:00
2011-01-215,2097.5005,435,155,3900:00:00
2011-01-244,90130.9005,214,905,0400:00:00
2011-01-254,55275.5004,804,424,8000:00:00
2011-01-264,86153.1004,864,584,6200:00:00
2011-01-274,94137.8005,104,784,9800:00:00
2011-01-285,47105.5005,504,954,9500:00:00
2011-01-315,67161.9005,855,505,8500:00:00
2011-02-015,62168.7005,705,505,6500:00:00
2011-02-025,5043.2005,695,455,6200:00:00
2011-02-035,7671.9005,845,585,6100:00:00
2011-02-045,75118.6005,975,455,8800:00:00
2011-02-075,89120.0006,105,825,8200:00:00
2011-02-086,08103.2006,105,906,0000:00:00
2011-02-096,30189.2006,396,246,3500:00:00
2011-02-105,89303.9006,055,816,0500:00:00
2011-02-115,8636.7005,905,865,9000:00:00
2011-02-145,87115.8005,905,815,8700:00:00
2011-02-155,95138.8005,955,835,9000:00:00
2011-02-165,94164.3005,955,905,9500:00:00
2011-02-175,9577.9005,955,905,9100:00:00
2011-02-185,94138.3005,965,915,9600:00:00
2011-02-225,87174.0005,965,845,9600:00:00
2011-02-235,8180.0005,945,805,8500:00:00
2011-02-245,57185.2005,755,515,7500:00:00
2011-02-255,6959.3005,775,515,5800:00:00
2011-02-285,8460.3005,865,685,6800:00:00
2011-03-015,86127.5005,925,705,9000:00:00
2011-03-025,86134.0005,915,835,8600:00:00
2011-03-035,8494.7005,865,785,8300:00:00
2011-03-045,85114.3005,895,715,8400:00:00
2011-03-075,90367.1006,035,805,8900:00:00
2011-03-085,9082.8005,905,805,9000:00:00
2011-03-095,6281.4005,905,625,8900:00:00
2011-03-105,37148.5005,505,165,5000:00:00
2011-03-115,41113.2005,685,225,2900:00:00
2011-03-145,08269.9005,224,805,1500:00:00
2011-03-154,46366.4004,664,334,3300:00:00
2011-03-164,63295.6005,144,624,7200:00:00
2011-03-175,13117.4005,254,754,7500:00:00
2011-03-185,40114.7005,405,335,3900:00:00
2011-03-215,58244.9005,835,585,8300:00:00
2011-03-225,65148.4005,715,555,6700:00:00
2011-03-235,58103.6005,775,525,5200:00:00
2011-03-245,73201.3005,775,605,7000:00:00
2011-03-255,69143.4005,925,695,7300:00:00
2011-03-285,7186.9005,915,575,5700:00:00
2011-03-295,7055.5005,805,625,6500:00:00
2011-03-305,6235.2005,735,625,7300:00:00
2011-03-315,7565.9005,905,685,9000:00:00
2011-04-015,87103.4006,005,685,6800:00:00
2011-04-045,9982.7005,995,875,9200:00:00
2011-04-056,25218.8006,266,006,0000:00:00
2011-04-066,40308.9006,556,246,3000:00:00
2011-04-076,40160.5006,416,236,4000:00:00
2011-04-086,43162.1006,506,266,4900:00:00
2011-04-116,51440.6006,776,456,5000:00:00
2011-04-126,45230.1006,586,266,5600:00:00
2011-04-136,61204.6006,626,426,5500:00:00
2011-04-146,73323.1006,816,576,6300:00:00
2011-04-156,69275.7006,946,696,7900:00:00
2011-04-186,67219.7006,816,346,7800:00:00
2011-04-196,49111.4006,606,356,5500:00:00
2011-04-206,45245.7006,616,456,5200:00:00
2011-04-216,4092.4006,606,286,5800:00:00
2011-04-256,33113.4006,566,256,5600:00:00
2011-04-266,00727.6006,716,006,1800:00:00
2011-04-276,60272.0006,606,006,1000:00:00
2011-04-286,33106.0006,576,336,5500:00:00
2011-04-296,2288.0006,456,166,4500:00:00
2011-05-025,63282.8006,175,526,0500:00:00
2011-05-035,73187.1006,005,635,6400:00:00
2011-05-045,75169.5005,835,595,7500:00:00
2011-05-055,46217.3005,795,265,6700:00:00
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