Última Hora: "Novos casos de covid-19 aumentam. Lisboa volta a destacar-se - Jornal de Negócios" Sun, 31 May 2020 12:23:12 GMT    "George Floyd e o polícia que o matou trabalharam como vigilantes no mesmo clube noturno - Expresso" Sun, 31 May 2020 15:55:51 GMT    "Serviços do SNS na Grande Lisboa podem não retomar atividade normal devido a surto de covid-19 - Observador" Sun, 31 May 2020 14:56:29 GMT    "Substituir Siza Vieira? ?Não tem fundamento. O meu trabalho é de mero cidadão? - ECO Economia Online" Sat, 30 May 2020 17:26:55 GMT    "Covid-19: Mais três doentes recuperados na Madeira - jm-madeira.pt" Sun, 31 May 2020 17:00:00 GMT   "Aeronave despenha-se em Góis - Observador" Sun, 31 May 2020 17:03:45 GMT    "Previsão de chuva, granizo e trovoada deixa Braga e Viana sob aviso amarelo - O MINHO" Sun, 31 May 2020 19:25:08 GMT    "Colisão com dois feridos graves corta estrada Barcelos-Viana - O MINHO" Sun, 31 May 2020 17:49:44 GMT    "Marcelo avisa: «Não faz sentido que os jovens estejam a organizar festas com centenas de pessoas» - A Bola" Sun, 31 May 2020 12:35:05 GMT    "Infografia | Nove em cada dez casos novos de Covid-19 foram na região de Lisboa e Vale do Tejo - Jornal Económico" Sat, 30 May 2020 13:53:49 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.03 (+0.94%) 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 Transacción0,440Hora de Cotización2018-12-03 - 00:00:00
Variación--0.03 (+0.94%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,470Mínimo0,430
Volumen27.600Volumen Medio (3m)0
Demanda / Oferta0,730 x 0 - 0,750 x 0Yield
Cierre Anterior0,470PER0,00%
Apertura0,460EPS0,00
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 2020-06-01
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-03-304,20140.4004,344,124,1300:00:00
2006-03-314,2093.4004,234,024,2300:00:00
2006-04-033,9098.7004,173,904,1700:00:00
2006-04-043,8465.7003,933,683,8600:00:00
2006-04-053,8568.6003,893,673,8000:00:00
2006-04-063,9051.6003,903,753,7500:00:00
2006-04-073,8573.8003,903,713,9000:00:00
2006-04-103,7947.4003,903,693,8500:00:00
2006-04-113,4996.3003,793,413,7100:00:00
2006-04-123,4557.9003,543,273,4800:00:00
2006-04-133,3854.4003,433,213,3600:00:00
2006-04-173,78161.1003,783,553,6500:00:00
2006-04-184,05155.8004,063,813,9500:00:00
2006-04-194,14147.8004,154,044,1000:00:00
2006-04-203,7672.7004,123,624,1200:00:00
2006-04-214,08105.4004,103,723,7200:00:00
2006-04-243,9023.3004,003,814,0000:00:00
2006-04-253,9234.9004,063,894,0000:00:00
2006-04-263,7045.5003,883,603,8800:00:00
2006-04-273,7023.2003,713,553,6000:00:00
2006-04-283,9324.9003,933,753,8800:00:00
2006-05-013,8824.9004,053,753,9500:00:00
2006-05-023,9574.5004,043,804,0000:00:00
2006-05-034,17286.9004,424,104,2700:00:00
2006-05-044,2593.6004,304,184,2000:00:00
2006-05-054,2475.3004,304,164,2700:00:00
2006-05-084,2568.1004,254,194,2500:00:00
2006-05-094,40143.4004,554,184,2500:00:00
2006-05-104,57211.4004,704,494,6300:00:00
2006-05-114,39137.0004,704,054,7000:00:00
2006-05-124,0255.4004,274,014,2700:00:00
2006-05-153,81120.6004,003,694,0000:00:00
2006-05-163,8067.6003,953,803,8000:00:00
2006-05-173,6954.3004,033,693,9500:00:00
2006-05-183,5553.1003,853,553,7000:00:00
2006-05-193,30127.5003,503,123,5000:00:00
2006-05-234,0848.3004,203,353,4800:00:00
2006-05-243,8027.3003,993,603,9900:00:00
2006-05-254,1024.4004,103,903,9000:00:00
2006-05-264,1329.3004,153,974,1000:00:00
2006-05-294,1529.2004,154,004,0000:00:00
2006-05-304,1057.0004,284,004,2200:00:00
2006-05-314,0011.6004,123,924,1200:00:00
2006-06-013,8541.3004,003,654,0000:00:00
2006-06-023,8011.8003,953,763,8200:00:00
2006-06-053,7810.3003,943,673,6700:00:00
2006-06-063,6013.2003,853,603,7900:00:00
2006-06-073,5527.0003,603,523,5500:00:00
2006-06-083,3138.7003,553,203,5500:00:00
2006-06-093,5830.6003,583,343,3400:00:00
2006-06-123,4015.3003,603,403,4500:00:00
2006-06-133,0554.6003,302,963,3000:00:00
2006-06-143,3237.8003,352,902,9000:00:00
2006-06-153,6729.1003,713,443,4400:00:00
2006-06-163,6516.8003,753,553,6800:00:00
2006-06-193,6517.6003,733,403,6800:00:00
2006-06-203,596.1003,653,503,6500:00:00
2006-06-213,576.1003,593,523,5900:00:00
2006-06-223,529.2003,643,433,4300:00:00
2006-06-233,528.9003,573,503,5200:00:00
2006-06-263,424.9003,673,413,6700:00:00
2006-06-273,413.0003,553,413,5500:00:00
2006-06-283,5013.0003,523,503,5200:00:00
2006-06-293,4010.8003,483,153,4800:00:00
2006-06-303,489.2003,503,483,4800:00:00
2006-07-043,365.5003,553,363,5500:00:00
2006-07-053,327.4003,503,323,4500:00:00
2006-07-063,266.2003,503,263,5000:00:00
2006-07-073,342.9003,463,343,3400:00:00
2006-07-103,354.1003,353,303,3000:00:00
2006-07-113,359.3003,463,303,4600:00:00
2006-07-123,3026.5003,353,143,3000:00:00
2006-07-133,3015.8003,303,143,2200:00:00
2006-07-143,3511.9003,353,113,3500:00:00
2006-07-173,1515.4003,303,103,3000:00:00
2006-07-183,1030.5003,153,033,1000:00:00
2006-07-193,1024.4003,103,003,0700:00:00
2006-07-202,9812.3003,152,983,1500:00:00
2006-07-212,9017.7003,142,903,1000:00:00
2006-07-243,155.5003,152,952,9500:00:00
2006-07-252,9721.1003,152,903,1500:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters