Última Hora: "Sem dinheiro, pai usa sacolas e cria fantasia para filha ir a festa - Meionorte.com" Sat, 20 Oct 2018 19:54:42 GMT    "EDP quer exportar tecnologia do maior parque eólico flutuante do mundo - Dinheiro Vivo" Fri, 19 Oct 2018 19:32:00 GMT    "Casas: espanhóis foram embora e franceses descobriram o oeste - Diário de Notícias - Lisboa" Sat, 20 Oct 2018 05:30:51 GMT    "Euromilhões: Jackpot aumenta para 58 milhões - TVI24" Fri, 19 Oct 2018 19:36:00 GMT    "O orçamento do equilibrismo político - Jornal de Negócios - Portugal" Thu, 18 Oct 2018 20:16:51 GMT    "Filas no registo de alojamento local para evitar nova lei - Jornal de Notícias" Fri, 19 Oct 2018 20:35:00 GMT   "" Sat, 20 Oct 2018 23:07:09 GMT    "O défice, a especulação imobiliária e os quilómetros do ministro das Finanças no Orçamento - Jornal de Negócios - Portugal" Sat, 20 Oct 2018 11:02:23 GMT    "Câmara de Lisboa desvaloriza impacto da greve do metro no dia da Web Summit - Correio da Manhã" Thu, 18 Oct 2018 17:15:16 GMT    "Pilotos dizem que negociações com a Ryanair ainda estão em curso - Jornal de Negócios - Portugal" Fri, 19 Oct 2018 19:20:24 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.03 (+0.95%) 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 Transacción0,475Hora de Cotización2018-10-11 - 00:00:00
Variación--0.03 (+0.95%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,475Mínimo0,450
Volumen7.500Volumen Medio (3m)0
Demanda / Oferta0,730 x 0 - 0,750 x 0Yield
Cierre Anterior0,500PER0,00%
Apertura0,450EPS0,00
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 2018-10-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-05-055,46217.3005,795,265,6700:00:00
2011-05-065,65137.1005,905,355,4600:00:00
2011-05-096,14100.7006,145,765,9700:00:00
2011-05-106,0399.0006,226,006,1000:00:00
2011-05-115,63136.2006,015,596,0100:00:00
2011-05-125,6388.0005,655,335,4500:00:00
2011-05-135,5741.0005,835,565,7300:00:00
2011-05-165,2853.0005,535,265,4100:00:00
2011-05-175,10222.2005,245,005,2200:00:00
2011-05-185,32148.4005,385,135,1600:00:00
2011-05-195,2667.0005,405,205,3200:00:00
2011-05-205,1925.3005,295,115,2900:00:00
2011-05-244,86159.0005,254,865,2400:00:00
2011-05-254,94147.1005,134,904,9400:00:00
2011-05-265,0238.7005,104,954,9900:00:00
2011-05-275,58103.0005,665,105,1300:00:00
2011-05-305,3832.6005,805,385,8000:00:00
2011-05-315,4164.1005,535,225,4000:00:00
2011-06-015,1692.6005,545,055,3200:00:00
2011-06-024,9281.2005,234,845,2100:00:00
2011-06-035,1360.0005,164,914,9100:00:00
2011-06-064,76142.1005,254,675,2400:00:00
2011-06-074,5176.0004,894,514,8300:00:00
2011-06-084,04239.2004,424,004,4100:00:00
2011-06-094,19204.3004,283,774,0000:00:00
2011-06-104,1484.4004,153,944,0500:00:00
2011-06-133,9878.4004,383,924,1400:00:00
2011-06-144,2068.1004,254,034,2500:00:00
2011-06-154,3791.3004,504,244,2500:00:00
2011-06-164,2563.5004,424,254,3500:00:00
2011-06-174,3553.0004,424,264,2600:00:00
2011-06-204,30105.1004,434,184,3500:00:00
2011-06-214,59108.0004,604,384,4900:00:00
2011-06-225,12171.3005,254,404,5600:00:00
2011-06-234,98128.9005,214,815,1200:00:00
2011-06-244,8043.9005,204,805,2000:00:00
2011-06-274,5752.4004,914,564,7300:00:00
2011-06-284,4274.5004,634,354,5500:00:00
2011-06-294,5042.0004,564,424,4200:00:00
2011-06-304,4260.3004,534,204,5200:00:00
2011-07-044,4415.4004,444,194,3600:00:00
2011-07-054,7558.6004,794,444,4600:00:00
2011-07-065,04158.0005,084,824,8500:00:00
2011-07-074,8055.2005,104,805,1000:00:00
2011-07-084,8732.5005,094,854,9300:00:00
2011-07-114,6538.6005,054,645,0000:00:00
2011-07-124,6937.3004,814,454,4700:00:00
2011-07-134,9865.4005,044,784,8500:00:00
2011-07-144,9255.8005,184,845,1500:00:00
2011-07-154,68126.3004,954,674,7900:00:00
2011-07-184,78162.2004,954,684,8100:00:00
2011-07-194,5173.5004,754,504,7500:00:00
2011-07-204,49104.9004,554,384,5300:00:00
2011-07-214,2975.5004,494,224,4400:00:00
2011-07-224,40150.6004,554,354,3500:00:00
2011-07-254,77238.4004,784,384,4200:00:00
2011-07-264,6319.2004,804,544,8000:00:00
2011-07-274,2785.9004,674,264,6700:00:00
2011-07-284,2351.4004,354,214,2600:00:00
2011-07-294,08108.8004,284,014,2500:00:00
2011-08-024,25119.1004,404,154,1900:00:00
2011-08-034,43102.1004,514,304,3000:00:00
2011-08-044,01160.4004,453,984,4000:00:00
2011-08-053,80234.5004,153,503,9000:00:00
2011-08-083,31153.3003,703,293,7000:00:00
2011-08-093,37117.6003,593,363,3800:00:00
2011-08-103,50133.7003,703,383,4900:00:00
2011-08-113,54113.0003,703,393,6100:00:00
2011-08-123,5556.5003,643,433,5500:00:00
2011-08-153,43142.2003,623,433,4900:00:00
2011-08-163,25120.2003,543,203,4500:00:00
2011-08-173,1591.7003,353,153,3300:00:00
2011-08-183,15113.9003,213,063,2000:00:00
2011-08-193,2547.5003,253,113,1100:00:00
2011-08-223,4099.1003,493,293,3600:00:00
2011-08-233,20128.6003,503,163,4200:00:00
2011-08-243,0758.0003,353,023,3000:00:00
2011-08-253,15111.0003,152,953,0100:00:00
2011-08-263,0847.8003,192,943,0300:00:00
2011-08-293,4452.5003,443,083,1600:00:00
2011-08-303,85270.6004,083,453,4600:00:00
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