|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-30 | 4,20 | 140.400 | 4,34 | 4,12 | 4,13 | 00:00:00 | | 2006-03-31 | 4,20 | 93.400 | 4,23 | 4,02 | 4,23 | 00:00:00 | | 2006-04-03 | 3,90 | 98.700 | 4,17 | 3,90 | 4,17 | 00:00:00 | | 2006-04-04 | 3,84 | 65.700 | 3,93 | 3,68 | 3,86 | 00:00:00 | | 2006-04-05 | 3,85 | 68.600 | 3,89 | 3,67 | 3,80 | 00:00:00 | | 2006-04-06 | 3,90 | 51.600 | 3,90 | 3,75 | 3,75 | 00:00:00 | | 2006-04-07 | 3,85 | 73.800 | 3,90 | 3,71 | 3,90 | 00:00:00 | | 2006-04-10 | 3,79 | 47.400 | 3,90 | 3,69 | 3,85 | 00:00:00 | | 2006-04-11 | 3,49 | 96.300 | 3,79 | 3,41 | 3,71 | 00:00:00 | | 2006-04-12 | 3,45 | 57.900 | 3,54 | 3,27 | 3,48 | 00:00:00 | | 2006-04-13 | 3,38 | 54.400 | 3,43 | 3,21 | 3,36 | 00:00:00 | | 2006-04-17 | 3,78 | 161.100 | 3,78 | 3,55 | 3,65 | 00:00:00 | | 2006-04-18 | 4,05 | 155.800 | 4,06 | 3,81 | 3,95 | 00:00:00 | | 2006-04-19 | 4,14 | 147.800 | 4,15 | 4,04 | 4,10 | 00:00:00 | | 2006-04-20 | 3,76 | 72.700 | 4,12 | 3,62 | 4,12 | 00:00:00 | | 2006-04-21 | 4,08 | 105.400 | 4,10 | 3,72 | 3,72 | 00:00:00 | | 2006-04-24 | 3,90 | 23.300 | 4,00 | 3,81 | 4,00 | 00:00:00 | | 2006-04-25 | 3,92 | 34.900 | 4,06 | 3,89 | 4,00 | 00:00:00 | | 2006-04-26 | 3,70 | 45.500 | 3,88 | 3,60 | 3,88 | 00:00:00 | | 2006-04-27 | 3,70 | 23.200 | 3,71 | 3,55 | 3,60 | 00:00:00 | | 2006-04-28 | 3,93 | 24.900 | 3,93 | 3,75 | 3,88 | 00:00:00 | | 2006-05-01 | 3,88 | 24.900 | 4,05 | 3,75 | 3,95 | 00:00:00 | | 2006-05-02 | 3,95 | 74.500 | 4,04 | 3,80 | 4,00 | 00:00:00 | | 2006-05-03 | 4,17 | 286.900 | 4,42 | 4,10 | 4,27 | 00:00:00 | | 2006-05-04 | 4,25 | 93.600 | 4,30 | 4,18 | 4,20 | 00:00:00 | | 2006-05-05 | 4,24 | 75.300 | 4,30 | 4,16 | 4,27 | 00:00:00 | | 2006-05-08 | 4,25 | 68.100 | 4,25 | 4,19 | 4,25 | 00:00:00 | | 2006-05-09 | 4,40 | 143.400 | 4,55 | 4,18 | 4,25 | 00:00:00 | | 2006-05-10 | 4,57 | 211.400 | 4,70 | 4,49 | 4,63 | 00:00:00 | | 2006-05-11 | 4,39 | 137.000 | 4,70 | 4,05 | 4,70 | 00:00:00 | | 2006-05-12 | 4,02 | 55.400 | 4,27 | 4,01 | 4,27 | 00:00:00 | | 2006-05-15 | 3,81 | 120.600 | 4,00 | 3,69 | 4,00 | 00:00:00 | | 2006-05-16 | 3,80 | 67.600 | 3,95 | 3,80 | 3,80 | 00:00:00 | | 2006-05-17 | 3,69 | 54.300 | 4,03 | 3,69 | 3,95 | 00:00:00 | | 2006-05-18 | 3,55 | 53.100 | 3,85 | 3,55 | 3,70 | 00:00:00 | | 2006-05-19 | 3,30 | 127.500 | 3,50 | 3,12 | 3,50 | 00:00:00 | | 2006-05-23 | 4,08 | 48.300 | 4,20 | 3,35 | 3,48 | 00:00:00 | | 2006-05-24 | 3,80 | 27.300 | 3,99 | 3,60 | 3,99 | 00:00:00 | | 2006-05-25 | 4,10 | 24.400 | 4,10 | 3,90 | 3,90 | 00:00:00 | | 2006-05-26 | 4,13 | 29.300 | 4,15 | 3,97 | 4,10 | 00:00:00 | | 2006-05-29 | 4,15 | 29.200 | 4,15 | 4,00 | 4,00 | 00:00:00 | | 2006-05-30 | 4,10 | 57.000 | 4,28 | 4,00 | 4,22 | 00:00:00 | | 2006-05-31 | 4,00 | 11.600 | 4,12 | 3,92 | 4,12 | 00:00:00 | | 2006-06-01 | 3,85 | 41.300 | 4,00 | 3,65 | 4,00 | 00:00:00 | | 2006-06-02 | 3,80 | 11.800 | 3,95 | 3,76 | 3,82 | 00:00:00 | | 2006-06-05 | 3,78 | 10.300 | 3,94 | 3,67 | 3,67 | 00:00:00 | | 2006-06-06 | 3,60 | 13.200 | 3,85 | 3,60 | 3,79 | 00:00:00 | | 2006-06-07 | 3,55 | 27.000 | 3,60 | 3,52 | 3,55 | 00:00:00 | | 2006-06-08 | 3,31 | 38.700 | 3,55 | 3,20 | 3,55 | 00:00:00 | | 2006-06-09 | 3,58 | 30.600 | 3,58 | 3,34 | 3,34 | 00:00:00 | | 2006-06-12 | 3,40 | 15.300 | 3,60 | 3,40 | 3,45 | 00:00:00 | | 2006-06-13 | 3,05 | 54.600 | 3,30 | 2,96 | 3,30 | 00:00:00 | | 2006-06-14 | 3,32 | 37.800 | 3,35 | 2,90 | 2,90 | 00:00:00 | | 2006-06-15 | 3,67 | 29.100 | 3,71 | 3,44 | 3,44 | 00:00:00 | | 2006-06-16 | 3,65 | 16.800 | 3,75 | 3,55 | 3,68 | 00:00:00 | | 2006-06-19 | 3,65 | 17.600 | 3,73 | 3,40 | 3,68 | 00:00:00 | | 2006-06-20 | 3,59 | 6.100 | 3,65 | 3,50 | 3,65 | 00:00:00 | | 2006-06-21 | 3,57 | 6.100 | 3,59 | 3,52 | 3,59 | 00:00:00 | | 2006-06-22 | 3,52 | 9.200 | 3,64 | 3,43 | 3,43 | 00:00:00 | | 2006-06-23 | 3,52 | 8.900 | 3,57 | 3,50 | 3,52 | 00:00:00 | | 2006-06-26 | 3,42 | 4.900 | 3,67 | 3,41 | 3,67 | 00:00:00 | | 2006-06-27 | 3,41 | 3.000 | 3,55 | 3,41 | 3,55 | 00:00:00 | | 2006-06-28 | 3,50 | 13.000 | 3,52 | 3,50 | 3,52 | 00:00:00 | | 2006-06-29 | 3,40 | 10.800 | 3,48 | 3,15 | 3,48 | 00:00:00 | | 2006-06-30 | 3,48 | 9.200 | 3,50 | 3,48 | 3,48 | 00:00:00 | | 2006-07-04 | 3,36 | 5.500 | 3,55 | 3,36 | 3,55 | 00:00:00 | | 2006-07-05 | 3,32 | 7.400 | 3,50 | 3,32 | 3,45 | 00:00:00 | | 2006-07-06 | 3,26 | 6.200 | 3,50 | 3,26 | 3,50 | 00:00:00 | | 2006-07-07 | 3,34 | 2.900 | 3,46 | 3,34 | 3,34 | 00:00:00 | | 2006-07-10 | 3,35 | 4.100 | 3,35 | 3,30 | 3,30 | 00:00:00 | | 2006-07-11 | 3,35 | 9.300 | 3,46 | 3,30 | 3,46 | 00:00:00 | | 2006-07-12 | 3,30 | 26.500 | 3,35 | 3,14 | 3,30 | 00:00:00 | | 2006-07-13 | 3,30 | 15.800 | 3,30 | 3,14 | 3,22 | 00:00:00 | | 2006-07-14 | 3,35 | 11.900 | 3,35 | 3,11 | 3,35 | 00:00:00 | | 2006-07-17 | 3,15 | 15.400 | 3,30 | 3,10 | 3,30 | 00:00:00 | | 2006-07-18 | 3,10 | 30.500 | 3,15 | 3,03 | 3,10 | 00:00:00 | | 2006-07-19 | 3,10 | 24.400 | 3,10 | 3,00 | 3,07 | 00:00:00 | | 2006-07-20 | 2,98 | 12.300 | 3,15 | 2,98 | 3,15 | 00:00:00 | | 2006-07-21 | 2,90 | 17.700 | 3,14 | 2,90 | 3,10 | 00:00:00 | | 2006-07-24 | 3,15 | 5.500 | 3,15 | 2,95 | 2,95 | 00:00:00 | | 2006-07-25 | 2,97 | 21.100 | 3,15 | 2,90 | 3,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
