|
 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 | | 2011-05-05 | 5,46 | 217.300 | 5,79 | 5,26 | 5,67 | 00:00:00 | | 2011-05-06 | 5,65 | 137.100 | 5,90 | 5,35 | 5,46 | 00:00:00 | | 2011-05-09 | 6,14 | 100.700 | 6,14 | 5,76 | 5,97 | 00:00:00 | | 2011-05-10 | 6,03 | 99.000 | 6,22 | 6,00 | 6,10 | 00:00:00 | | 2011-05-11 | 5,63 | 136.200 | 6,01 | 5,59 | 6,01 | 00:00:00 | | 2011-05-12 | 5,63 | 88.000 | 5,65 | 5,33 | 5,45 | 00:00:00 | | 2011-05-13 | 5,57 | 41.000 | 5,83 | 5,56 | 5,73 | 00:00:00 | | 2011-05-16 | 5,28 | 53.000 | 5,53 | 5,26 | 5,41 | 00:00:00 | | 2011-05-17 | 5,10 | 222.200 | 5,24 | 5,00 | 5,22 | 00:00:00 | | 2011-05-18 | 5,32 | 148.400 | 5,38 | 5,13 | 5,16 | 00:00:00 | | 2011-05-19 | 5,26 | 67.000 | 5,40 | 5,20 | 5,32 | 00:00:00 | | 2011-05-20 | 5,19 | 25.300 | 5,29 | 5,11 | 5,29 | 00:00:00 | | 2011-05-24 | 4,86 | 159.000 | 5,25 | 4,86 | 5,24 | 00:00:00 | | 2011-05-25 | 4,94 | 147.100 | 5,13 | 4,90 | 4,94 | 00:00:00 | | 2011-05-26 | 5,02 | 38.700 | 5,10 | 4,95 | 4,99 | 00:00:00 | | 2011-05-27 | 5,58 | 103.000 | 5,66 | 5,10 | 5,13 | 00:00:00 | | 2011-05-30 | 5,38 | 32.600 | 5,80 | 5,38 | 5,80 | 00:00:00 | | 2011-05-31 | 5,41 | 64.100 | 5,53 | 5,22 | 5,40 | 00:00:00 | | 2011-06-01 | 5,16 | 92.600 | 5,54 | 5,05 | 5,32 | 00:00:00 | | 2011-06-02 | 4,92 | 81.200 | 5,23 | 4,84 | 5,21 | 00:00:00 | | 2011-06-03 | 5,13 | 60.000 | 5,16 | 4,91 | 4,91 | 00:00:00 | | 2011-06-06 | 4,76 | 142.100 | 5,25 | 4,67 | 5,24 | 00:00:00 | | 2011-06-07 | 4,51 | 76.000 | 4,89 | 4,51 | 4,83 | 00:00:00 | | 2011-06-08 | 4,04 | 239.200 | 4,42 | 4,00 | 4,41 | 00:00:00 | | 2011-06-09 | 4,19 | 204.300 | 4,28 | 3,77 | 4,00 | 00:00:00 | | 2011-06-10 | 4,14 | 84.400 | 4,15 | 3,94 | 4,05 | 00:00:00 | | 2011-06-13 | 3,98 | 78.400 | 4,38 | 3,92 | 4,14 | 00:00:00 | | 2011-06-14 | 4,20 | 68.100 | 4,25 | 4,03 | 4,25 | 00:00:00 | | 2011-06-15 | 4,37 | 91.300 | 4,50 | 4,24 | 4,25 | 00:00:00 | | 2011-06-16 | 4,25 | 63.500 | 4,42 | 4,25 | 4,35 | 00:00:00 | | 2011-06-17 | 4,35 | 53.000 | 4,42 | 4,26 | 4,26 | 00:00:00 | | 2011-06-20 | 4,30 | 105.100 | 4,43 | 4,18 | 4,35 | 00:00:00 | | 2011-06-21 | 4,59 | 108.000 | 4,60 | 4,38 | 4,49 | 00:00:00 | | 2011-06-22 | 5,12 | 171.300 | 5,25 | 4,40 | 4,56 | 00:00:00 | | 2011-06-23 | 4,98 | 128.900 | 5,21 | 4,81 | 5,12 | 00:00:00 | | 2011-06-24 | 4,80 | 43.900 | 5,20 | 4,80 | 5,20 | 00:00:00 | | 2011-06-27 | 4,57 | 52.400 | 4,91 | 4,56 | 4,73 | 00:00:00 | | 2011-06-28 | 4,42 | 74.500 | 4,63 | 4,35 | 4,55 | 00:00:00 | | 2011-06-29 | 4,50 | 42.000 | 4,56 | 4,42 | 4,42 | 00:00:00 | | 2011-06-30 | 4,42 | 60.300 | 4,53 | 4,20 | 4,52 | 00:00:00 | | 2011-07-04 | 4,44 | 15.400 | 4,44 | 4,19 | 4,36 | 00:00:00 | | 2011-07-05 | 4,75 | 58.600 | 4,79 | 4,44 | 4,46 | 00:00:00 | | 2011-07-06 | 5,04 | 158.000 | 5,08 | 4,82 | 4,85 | 00:00:00 | | 2011-07-07 | 4,80 | 55.200 | 5,10 | 4,80 | 5,10 | 00:00:00 | | 2011-07-08 | 4,87 | 32.500 | 5,09 | 4,85 | 4,93 | 00:00:00 | | 2011-07-11 | 4,65 | 38.600 | 5,05 | 4,64 | 5,00 | 00:00:00 | | 2011-07-12 | 4,69 | 37.300 | 4,81 | 4,45 | 4,47 | 00:00:00 | | 2011-07-13 | 4,98 | 65.400 | 5,04 | 4,78 | 4,85 | 00:00:00 | | 2011-07-14 | 4,92 | 55.800 | 5,18 | 4,84 | 5,15 | 00:00:00 | | 2011-07-15 | 4,68 | 126.300 | 4,95 | 4,67 | 4,79 | 00:00:00 | | 2011-07-18 | 4,78 | 162.200 | 4,95 | 4,68 | 4,81 | 00:00:00 | | 2011-07-19 | 4,51 | 73.500 | 4,75 | 4,50 | 4,75 | 00:00:00 | | 2011-07-20 | 4,49 | 104.900 | 4,55 | 4,38 | 4,53 | 00:00:00 | | 2011-07-21 | 4,29 | 75.500 | 4,49 | 4,22 | 4,44 | 00:00:00 | | 2011-07-22 | 4,40 | 150.600 | 4,55 | 4,35 | 4,35 | 00:00:00 | | 2011-07-25 | 4,77 | 238.400 | 4,78 | 4,38 | 4,42 | 00:00:00 | | 2011-07-26 | 4,63 | 19.200 | 4,80 | 4,54 | 4,80 | 00:00:00 | | 2011-07-27 | 4,27 | 85.900 | 4,67 | 4,26 | 4,67 | 00:00:00 | | 2011-07-28 | 4,23 | 51.400 | 4,35 | 4,21 | 4,26 | 00:00:00 | | 2011-07-29 | 4,08 | 108.800 | 4,28 | 4,01 | 4,25 | 00:00:00 | | 2011-08-02 | 4,25 | 119.100 | 4,40 | 4,15 | 4,19 | 00:00:00 | | 2011-08-03 | 4,43 | 102.100 | 4,51 | 4,30 | 4,30 | 00:00:00 | | 2011-08-04 | 4,01 | 160.400 | 4,45 | 3,98 | 4,40 | 00:00:00 | | 2011-08-05 | 3,80 | 234.500 | 4,15 | 3,50 | 3,90 | 00:00:00 | | 2011-08-08 | 3,31 | 153.300 | 3,70 | 3,29 | 3,70 | 00:00:00 | | 2011-08-09 | 3,37 | 117.600 | 3,59 | 3,36 | 3,38 | 00:00:00 | | 2011-08-10 | 3,50 | 133.700 | 3,70 | 3,38 | 3,49 | 00:00:00 | | 2011-08-11 | 3,54 | 113.000 | 3,70 | 3,39 | 3,61 | 00:00:00 | | 2011-08-12 | 3,55 | 56.500 | 3,64 | 3,43 | 3,55 | 00:00:00 | | 2011-08-15 | 3,43 | 142.200 | 3,62 | 3,43 | 3,49 | 00:00:00 | | 2011-08-16 | 3,25 | 120.200 | 3,54 | 3,20 | 3,45 | 00:00:00 | | 2011-08-17 | 3,15 | 91.700 | 3,35 | 3,15 | 3,33 | 00:00:00 | | 2011-08-18 | 3,15 | 113.900 | 3,21 | 3,06 | 3,20 | 00:00:00 | | 2011-08-19 | 3,25 | 47.500 | 3,25 | 3,11 | 3,11 | 00:00:00 | | 2011-08-22 | 3,40 | 99.100 | 3,49 | 3,29 | 3,36 | 00:00:00 | | 2011-08-23 | 3,20 | 128.600 | 3,50 | 3,16 | 3,42 | 00:00:00 | | 2011-08-24 | 3,07 | 58.000 | 3,35 | 3,02 | 3,30 | 00:00:00 | | 2011-08-25 | 3,15 | 111.000 | 3,15 | 2,95 | 3,01 | 00:00:00 | | 2011-08-26 | 3,08 | 47.800 | 3,19 | 2,94 | 3,03 | 00:00:00 | | 2011-08-29 | 3,44 | 52.500 | 3,44 | 3,08 | 3,16 | 00:00:00 | | 2011-08-30 | 3,85 | 270.600 | 4,08 | 3,45 | 3,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
