|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-08-30 | 3,85 | 270.600 | 4,08 | 3,45 | 3,46 | 00:00:00 | | 2011-08-31 | 3,85 | 110.000 | 4,05 | 3,77 | 3,94 | 00:00:00 | | 2011-09-01 | 3,80 | 89.600 | 3,82 | 3,57 | 3,57 | 00:00:00 | | 2011-09-02 | 3,85 | 58.300 | 3,91 | 3,66 | 3,75 | 00:00:00 | | 2011-09-06 | 3,70 | 68.000 | 3,80 | 3,62 | 3,66 | 00:00:00 | | 2011-09-07 | 3,70 | 28.700 | 3,71 | 3,52 | 3,69 | 00:00:00 | | 2011-09-08 | 3,58 | 105.600 | 3,72 | 3,52 | 3,66 | 00:00:00 | | 2011-09-09 | 3,50 | 29.300 | 3,60 | 3,45 | 3,46 | 00:00:00 | | 2011-09-12 | 3,35 | 72.200 | 3,44 | 3,30 | 3,40 | 00:00:00 | | 2011-09-13 | 3,30 | 20.800 | 3,40 | 3,30 | 3,30 | 00:00:00 | | 2011-09-14 | 3,40 | 34.900 | 3,40 | 3,34 | 3,35 | 00:00:00 | | 2011-09-15 | 3,40 | 37.800 | 3,45 | 3,30 | 3,38 | 00:00:00 | | 2011-09-16 | 3,59 | 155.100 | 3,59 | 3,20 | 3,42 | 00:00:00 | | 2011-09-19 | 3,25 | 72.900 | 3,49 | 3,25 | 3,34 | 00:00:00 | | 2011-09-20 | 3,26 | 86.200 | 3,39 | 3,26 | 3,29 | 00:00:00 | | 2011-09-21 | 3,25 | 93.200 | 3,39 | 3,25 | 3,28 | 00:00:00 | | 2011-09-22 | 3,10 | 158.700 | 3,11 | 2,65 | 2,96 | 00:00:00 | | 2011-09-23 | 2,79 | 108.200 | 2,84 | 2,60 | 2,70 | 00:00:00 | | 2011-09-26 | 2,70 | 174.200 | 2,77 | 2,31 | 2,70 | 00:00:00 | | 2011-09-27 | 2,80 | 232.900 | 2,98 | 2,61 | 2,98 | 00:00:00 | | 2011-09-28 | 2,76 | 109.000 | 2,91 | 2,70 | 2,79 | 00:00:00 | | 2011-09-29 | 2,77 | 67.700 | 2,81 | 2,73 | 2,73 | 00:00:00 | | 2011-09-30 | 2,55 | 128.000 | 2,74 | 2,35 | 2,70 | 00:00:00 | | 2011-10-03 | 2,35 | 353.900 | 2,56 | 2,15 | 2,41 | 00:00:00 | | 2011-10-04 | 2,30 | 266.000 | 2,30 | 1,96 | 2,15 | 00:00:00 | | 2011-10-05 | 2,26 | 123.000 | 2,36 | 2,20 | 2,26 | 00:00:00 | | 2011-10-06 | 2,56 | 191.000 | 2,63 | 2,32 | 2,42 | 00:00:00 | | 2011-10-07 | 2,48 | 34.000 | 2,60 | 2,47 | 2,60 | 00:00:00 | | 2011-10-11 | 2,59 | 53.000 | 2,70 | 2,51 | 2,56 | 00:00:00 | | 2011-10-12 | 2,53 | 61.000 | 2,70 | 2,51 | 2,69 | 00:00:00 | | 2011-10-13 | 2,55 | 24.000 | 2,60 | 2,50 | 2,60 | 00:00:00 | | 2011-10-14 | 2,50 | 45.000 | 2,57 | 2,48 | 2,55 | 00:00:00 | | 2011-10-17 | 2,21 | 74.000 | 2,59 | 2,20 | 2,48 | 00:00:00 | | 2011-10-18 | 2,25 | 121.800 | 2,25 | 2,05 | 2,25 | 00:00:00 | | 2011-10-19 | 2,20 | 74.000 | 2,44 | 2,20 | 2,41 | 00:00:00 | | 2011-10-20 | 2,18 | 17.900 | 2,30 | 2,12 | 2,30 | 00:00:00 | | 2011-10-21 | 2,24 | 81.900 | 2,44 | 2,24 | 2,30 | 00:00:00 | | 2011-10-24 | 2,22 | 130.100 | 2,32 | 2,22 | 2,27 | 00:00:00 | | 2011-10-25 | 2,18 | 207.100 | 2,30 | 2,18 | 2,28 | 00:00:00 | | 2011-10-26 | 2,16 | 221.500 | 2,20 | 2,03 | 2,20 | 00:00:00 | | 2011-10-27 | 2,44 | 145.400 | 2,47 | 2,20 | 2,21 | 00:00:00 | | 2011-10-28 | 2,47 | 110.300 | 2,55 | 2,35 | 2,42 | 00:00:00 | | 2011-10-31 | 2,30 | 201.200 | 2,52 | 2,30 | 2,47 | 00:00:00 | | 2011-11-01 | 2,23 | 134.700 | 2,50 | 2,16 | 2,41 | 00:00:00 | | 2011-11-02 | 2,22 | 31.600 | 2,32 | 2,20 | 2,29 | 00:00:00 | | 2011-11-03 | 2,27 | 17.200 | 2,28 | 2,22 | 2,22 | 00:00:00 | | 2011-11-04 | 2,26 | 41.800 | 2,26 | 2,19 | 2,22 | 00:00:00 | | 2011-11-07 | 2,18 | 115.400 | 2,30 | 2,17 | 2,26 | 00:00:00 | | 2011-11-08 | 2,14 | 129.200 | 2,28 | 2,10 | 2,25 | 00:00:00 | | 2011-11-09 | 2,15 | 117.000 | 2,18 | 2,06 | 2,18 | 00:00:00 | | 2011-11-10 | 2,05 | 126.800 | 2,20 | 2,02 | 2,15 | 00:00:00 | | 2011-11-11 | 1,89 | 277.000 | 2,09 | 1,87 | 2,03 | 00:00:00 | | 2011-11-14 | 1,70 | 488.000 | 1,89 | 1,67 | 1,82 | 00:00:00 | | 2011-11-15 | 1,77 | 247.300 | 1,82 | 1,64 | 1,68 | 00:00:00 | | 2011-11-16 | 1,82 | 249.000 | 1,90 | 1,79 | 1,82 | 00:00:00 | | 2011-11-17 | 1,68 | 214.200 | 1,79 | 1,66 | 1,79 | 00:00:00 | | 2011-11-18 | 1,69 | 70.000 | 1,77 | 1,68 | 1,75 | 00:00:00 | | 2011-11-21 | 1,63 | 90.800 | 1,69 | 1,61 | 1,69 | 00:00:00 | | 2011-11-22 | 1,57 | 185.600 | 1,65 | 1,51 | 1,61 | 00:00:00 | | 2011-11-23 | 1,55 | 65.800 | 1,64 | 1,51 | 1,56 | 00:00:00 | | 2011-11-24 | 1,66 | 20.300 | 1,66 | 1,60 | 1,60 | 00:00:00 | | 2011-11-25 | 1,65 | 60.300 | 1,73 | 1,58 | 1,59 | 00:00:00 | | 2011-11-28 | 1,60 | 153.700 | 1,75 | 1,57 | 1,70 | 00:00:00 | | 2011-11-29 | 1,49 | 189.200 | 1,60 | 1,47 | 1,60 | 00:00:00 | | 2011-11-30 | 1,52 | 129.000 | 1,58 | 1,50 | 1,56 | 00:00:00 | | 2011-12-01 | 1,52 | 117.600 | 1,56 | 1,50 | 1,53 | 00:00:00 | | 2011-12-02 | 1,46 | 380.800 | 1,56 | 1,46 | 1,56 | 00:00:00 | | 2011-12-05 | 1,53 | 115.400 | 1,53 | 1,48 | 1,49 | 00:00:00 | | 2011-12-06 | 1,52 | 286.000 | 1,57 | 1,50 | 1,53 | 00:00:00 | | 2011-12-07 | 1,72 | 273.400 | 1,74 | 1,53 | 1,53 | 00:00:00 | | 2011-12-08 | 1,69 | 323.900 | 1,87 | 1,67 | 1,70 | 00:00:00 | | 2011-12-09 | 1,72 | 200.900 | 1,80 | 1,64 | 1,73 | 00:00:00 | | 2011-12-12 | 1,67 | 95.000 | 1,71 | 1,58 | 1,71 | 00:00:00 | | 2011-12-13 | 1,64 | 159.000 | 1,71 | 1,60 | 1,71 | 00:00:00 | | 2011-12-14 | 1,61 | 218.300 | 1,65 | 1,55 | 1,58 | 00:00:00 | | 2011-12-15 | 1,74 | 179.000 | 1,90 | 1,61 | 1,63 | 00:00:00 | | 2011-12-16 | 1,94 | 208.300 | 1,95 | 1,78 | 1,80 | 00:00:00 | | 2011-12-19 | 1,99 | 150.800 | 2,05 | 1,85 | 1,92 | 00:00:00 | | 2011-12-20 | 2,21 | 412.400 | 2,29 | 2,01 | 2,01 | 00:00:00 | | 2011-12-21 | 2,00 | 247.000 | 2,33 | 2,00 | 2,28 | 00:00:00 | | 2011-12-22 | 2,03 | 1.053.100 | 2,14 | 2,00 | 2,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
