Última Hora: "Preço de carros menos poluentes baixa 50 euros em 2019 - Expresso" Wed, 17 Oct 2018 10:47:47 GMT    ""Carris Metropolitana" com passes únicos no valor máximo de 40 euros - Revista Sábado" Wed, 17 Oct 2018 17:12:24 GMT   "" Wed, 17 Oct 2018 18:04:01 GMT    "Portugal desce no ranking das economias mais competitivas do mundo - Jornal de Negócios - Portugal" Wed, 17 Oct 2018 14:38:39 GMT    "Governo trava acesso às reformas antecipadas - Observador" Wed, 17 Oct 2018 17:31:53 GMT    "Metro de Lisboa prevê iniciar serviço às 10h00 na quinta-feira devido à greve - Correio da Manhã" Wed, 17 Oct 2018 16:36:32 GMT    "SATA reforça operação no Natal e passagem de ano - Publituris" Wed, 17 Oct 2018 15:24:00 GMT    "BMW X7: maior carro da história da marca leva 7 e tem luxo de Rolls-Royce - UOL" Wed, 17 Oct 2018 16:02:00 GMT    "Altice Portugal negoceia com dois bancos para lançar serviços financeiros - ECO Economia Online" Wed, 17 Oct 2018 16:03:12 GMT    "Taxa de ocupação hoteleira desceu 1,3 pontos percentuais em agosto para 87% - Diário de Notícias - Lisboa" Wed, 17 Oct 2018 13:33:25 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 2018-10-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-08-303,85270.6004,083,453,4600:00:00
2011-08-313,85110.0004,053,773,9400:00:00
2011-09-013,8089.6003,823,573,5700:00:00
2011-09-023,8558.3003,913,663,7500:00:00
2011-09-063,7068.0003,803,623,6600:00:00
2011-09-073,7028.7003,713,523,6900:00:00
2011-09-083,58105.6003,723,523,6600:00:00
2011-09-093,5029.3003,603,453,4600:00:00
2011-09-123,3572.2003,443,303,4000:00:00
2011-09-133,3020.8003,403,303,3000:00:00
2011-09-143,4034.9003,403,343,3500:00:00
2011-09-153,4037.8003,453,303,3800:00:00
2011-09-163,59155.1003,593,203,4200:00:00
2011-09-193,2572.9003,493,253,3400:00:00
2011-09-203,2686.2003,393,263,2900:00:00
2011-09-213,2593.2003,393,253,2800:00:00
2011-09-223,10158.7003,112,652,9600:00:00
2011-09-232,79108.2002,842,602,7000:00:00
2011-09-262,70174.2002,772,312,7000:00:00
2011-09-272,80232.9002,982,612,9800:00:00
2011-09-282,76109.0002,912,702,7900:00:00
2011-09-292,7767.7002,812,732,7300:00:00
2011-09-302,55128.0002,742,352,7000:00:00
2011-10-032,35353.9002,562,152,4100:00:00
2011-10-042,30266.0002,301,962,1500:00:00
2011-10-052,26123.0002,362,202,2600:00:00
2011-10-062,56191.0002,632,322,4200:00:00
2011-10-072,4834.0002,602,472,6000:00:00
2011-10-112,5953.0002,702,512,5600:00:00
2011-10-122,5361.0002,702,512,6900:00:00
2011-10-132,5524.0002,602,502,6000:00:00
2011-10-142,5045.0002,572,482,5500:00:00
2011-10-172,2174.0002,592,202,4800:00:00
2011-10-182,25121.8002,252,052,2500:00:00
2011-10-192,2074.0002,442,202,4100:00:00
2011-10-202,1817.9002,302,122,3000:00:00
2011-10-212,2481.9002,442,242,3000:00:00
2011-10-242,22130.1002,322,222,2700:00:00
2011-10-252,18207.1002,302,182,2800:00:00
2011-10-262,16221.5002,202,032,2000:00:00
2011-10-272,44145.4002,472,202,2100:00:00
2011-10-282,47110.3002,552,352,4200:00:00
2011-10-312,30201.2002,522,302,4700:00:00
2011-11-012,23134.7002,502,162,4100:00:00
2011-11-022,2231.6002,322,202,2900:00:00
2011-11-032,2717.2002,282,222,2200:00:00
2011-11-042,2641.8002,262,192,2200:00:00
2011-11-072,18115.4002,302,172,2600:00:00
2011-11-082,14129.2002,282,102,2500:00:00
2011-11-092,15117.0002,182,062,1800:00:00
2011-11-102,05126.8002,202,022,1500:00:00
2011-11-111,89277.0002,091,872,0300:00:00
2011-11-141,70488.0001,891,671,8200:00:00
2011-11-151,77247.3001,821,641,6800:00:00
2011-11-161,82249.0001,901,791,8200:00:00
2011-11-171,68214.2001,791,661,7900:00:00
2011-11-181,6970.0001,771,681,7500:00:00
2011-11-211,6390.8001,691,611,6900:00:00
2011-11-221,57185.6001,651,511,6100:00:00
2011-11-231,5565.8001,641,511,5600:00:00
2011-11-241,6620.3001,661,601,6000:00:00
2011-11-251,6560.3001,731,581,5900:00:00
2011-11-281,60153.7001,751,571,7000:00:00
2011-11-291,49189.2001,601,471,6000:00:00
2011-11-301,52129.0001,581,501,5600:00:00
2011-12-011,52117.6001,561,501,5300:00:00
2011-12-021,46380.8001,561,461,5600:00:00
2011-12-051,53115.4001,531,481,4900:00:00
2011-12-061,52286.0001,571,501,5300:00:00
2011-12-071,72273.4001,741,531,5300:00:00
2011-12-081,69323.9001,871,671,7000:00:00
2011-12-091,72200.9001,801,641,7300:00:00
2011-12-121,6795.0001,711,581,7100:00:00
2011-12-131,64159.0001,711,601,7100:00:00
2011-12-141,61218.3001,651,551,5800:00:00
2011-12-151,74179.0001,901,611,6300:00:00
2011-12-161,94208.3001,951,781,8000:00:00
2011-12-191,99150.8002,051,851,9200:00:00
2011-12-202,21412.4002,292,012,0100:00:00
2011-12-212,00247.0002,332,002,2800:00:00
2011-12-222,031.053.1002,142,002,0200:00:00
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