Última Hora: "Arménio Carlos quer voltar à Carris após sair da CGTP - Jornal de Notícias" Mon, 27 Jan 2020 10:32:00 GMT    "Mário Centeno: Investimento público subiu 20,6 por cento na administração central em 2019 - RTP" Mon, 27 Jan 2020 13:27:00 GMT    "Deputados do PSD-M em S. Bento processados - DNoticias" Mon, 27 Jan 2020 09:55:00 GMT   "Luanda Leaks. PJ tem disco rígido de Rui Pinto com informação encriptada - RTP" Mon, 27 Jan 2020 12:13:00 GMT    "Nova direção do Livre decide hoje sobre retirada de confiança política a Joacine Moreira - SAPO 24" Mon, 27 Jan 2020 05:07:00 GMT    "Lítio. Estudo dá luz verde - Sol" Sun, 26 Jan 2020 11:56:53 GMT    "Coronavírus já terá mais de 40.000 casos e ''pode tornar-se numa epidemia global'' - SIC Notícias" Mon, 27 Jan 2020 11:38:00 GMT    "Profissional de saúde detido em flagrante num caso de fraude ao SNS - Jornal de Notícias" Mon, 27 Jan 2020 11:36:00 GMT    "'Chicão' inaugura nova era no CDS-PP. Saiba o que defende em dez pontos - Jornal Económico" Mon, 27 Jan 2020 10:57:00 GMT    "Auschwitz: o lugar onde se entra mas do qual não se sai - Expresso" Mon, 27 Jan 2020 07:31:00 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 2020-01-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-12-222,031.053.1002,142,002,0200:00:00
2011-12-232,0293.7002,091,952,0900:00:00
2011-12-281,8557.3002,011,821,9200:00:00
2011-12-291,9677.4001,971,841,8500:00:00
2011-12-301,9937.2001,991,861,9500:00:00
2012-01-032,2094.7002,202,062,0700:00:00
2012-01-042,43151.3002,502,272,2700:00:00
2012-01-052,62181.4002,802,442,4800:00:00
2012-01-062,6783.9002,842,612,7000:00:00
2012-01-092,6147.3002,702,512,7000:00:00
2012-01-102,6472.2002,702,592,6400:00:00
2012-01-112,6033.0002,692,542,6900:00:00
2012-01-122,6939.1002,692,612,6400:00:00
2012-01-132,7279.1002,752,672,6700:00:00
2012-01-162,95153.1003,002,712,7100:00:00
2012-01-172,9689.6003,092,883,0600:00:00
2012-01-183,0244.1003,022,892,9000:00:00
2012-01-193,11112.9003,223,023,1300:00:00
2012-01-202,9569.6003,112,943,0300:00:00
2012-01-232,8964.8003,052,892,9500:00:00
2012-01-242,67138.0002,852,602,8300:00:00
2012-01-252,78139.1002,792,562,6000:00:00
2012-01-262,6947.1002,842,632,8000:00:00
2012-01-272,6644.0002,692,612,6700:00:00
2012-01-302,5565.2002,632,522,5800:00:00
2012-01-312,5841.8002,672,552,6700:00:00
2012-02-012,40232.7002,682,312,6800:00:00
2012-02-022,4938.0002,542,392,4700:00:00
2012-02-032,4628.4002,522,422,5000:00:00
2012-02-062,4937.9002,502,412,4100:00:00
2012-02-072,4733.4002,502,432,4400:00:00
2012-02-082,4142.3002,512,402,4900:00:00
2012-02-092,4121.9002,472,382,4400:00:00
2012-02-102,4123.8002,452,372,4200:00:00
2012-02-132,3726.7002,452,362,4000:00:00
2012-02-142,4156.0002,482,362,3700:00:00
2012-02-152,4239.6002,512,422,4700:00:00
2012-02-162,4940.6002,502,432,4300:00:00
2012-02-172,5072.0002,552,412,5300:00:00
2012-02-212,70115.9002,732,502,5300:00:00
2012-02-222,89125.9002,892,702,7700:00:00
2012-02-232,8082.6002,932,722,8500:00:00
2012-02-242,60131.9002,832,602,8300:00:00
2012-02-272,5970.3002,672,562,6000:00:00
2012-02-282,88113.7002,902,582,6100:00:00
2012-02-292,75129.5002,982,712,9000:00:00
2012-03-012,9475.5002,942,772,7700:00:00
2012-03-022,8820.6002,902,842,9000:00:00
2012-03-052,7833.8002,842,722,8400:00:00
2012-03-062,6070.9002,682,512,6800:00:00
2012-03-072,5832.6002,622,512,6100:00:00
2012-03-082,5311.7002,622,532,6200:00:00
2012-03-092,5711.5002,582,522,5200:00:00
2012-03-122,5111.6002,552,502,5500:00:00
2012-03-132,4945.5002,502,402,5000:00:00
2012-03-142,3858.1002,442,312,4100:00:00
2012-03-152,3547.2002,452,322,4400:00:00
2012-03-162,4045.1002,502,312,3400:00:00
2012-03-192,3827.0002,402,312,3100:00:00
2012-03-202,3225.1002,382,312,3300:00:00
2012-03-212,3350.0002,352,302,3000:00:00
2012-03-222,3547.8002,352,262,3300:00:00
2012-03-232,3919.6002,392,342,3600:00:00
2012-03-262,3534.0002,532,352,4000:00:00
2012-03-272,3426.0002,482,332,4800:00:00
2012-03-282,1685.0002,352,132,3200:00:00
2012-03-292,1973.0002,202,102,1700:00:00
2012-03-302,1236.5002,282,122,2600:00:00
2012-04-022,2617.7002,262,122,1200:00:00
2012-04-032,1026.7002,282,102,2800:00:00
2012-04-042,0893.9002,081,932,0600:00:00
2012-04-051,9950.0002,031,922,0100:00:00
2012-04-091,80100.0001,991,801,9900:00:00
2012-04-101,9293.0001,951,761,8500:00:00
2012-04-111,866.9001,891,861,8900:00:00
2012-04-121,9858.9002,001,901,9000:00:00
2012-04-132,0019.3002,001,941,9600:00:00
2012-04-161,8478.9001,961,771,9600:00:00
2012-04-171,79158.8001,821,721,8100:00:00
2012-04-181,7741.7001,831,721,7800:00:00
2012-04-191,7722.2001,781,721,7800:00:00
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