|
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 2024-04-25 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2011-12-22 | 2,03 | 1.053.100 | 2,14 | 2,00 | 2,02 | 00:00:00 | 2011-12-23 | 2,02 | 93.700 | 2,09 | 1,95 | 2,09 | 00:00:00 | 2011-12-28 | 1,85 | 57.300 | 2,01 | 1,82 | 1,92 | 00:00:00 | 2011-12-29 | 1,96 | 77.400 | 1,97 | 1,84 | 1,85 | 00:00:00 | 2011-12-30 | 1,99 | 37.200 | 1,99 | 1,86 | 1,95 | 00:00:00 | 2012-01-03 | 2,20 | 94.700 | 2,20 | 2,06 | 2,07 | 00:00:00 | 2012-01-04 | 2,43 | 151.300 | 2,50 | 2,27 | 2,27 | 00:00:00 | 2012-01-05 | 2,62 | 181.400 | 2,80 | 2,44 | 2,48 | 00:00:00 | 2012-01-06 | 2,67 | 83.900 | 2,84 | 2,61 | 2,70 | 00:00:00 | 2012-01-09 | 2,61 | 47.300 | 2,70 | 2,51 | 2,70 | 00:00:00 | 2012-01-10 | 2,64 | 72.200 | 2,70 | 2,59 | 2,64 | 00:00:00 | 2012-01-11 | 2,60 | 33.000 | 2,69 | 2,54 | 2,69 | 00:00:00 | 2012-01-12 | 2,69 | 39.100 | 2,69 | 2,61 | 2,64 | 00:00:00 | 2012-01-13 | 2,72 | 79.100 | 2,75 | 2,67 | 2,67 | 00:00:00 | 2012-01-16 | 2,95 | 153.100 | 3,00 | 2,71 | 2,71 | 00:00:00 | 2012-01-17 | 2,96 | 89.600 | 3,09 | 2,88 | 3,06 | 00:00:00 | 2012-01-18 | 3,02 | 44.100 | 3,02 | 2,89 | 2,90 | 00:00:00 | 2012-01-19 | 3,11 | 112.900 | 3,22 | 3,02 | 3,13 | 00:00:00 | 2012-01-20 | 2,95 | 69.600 | 3,11 | 2,94 | 3,03 | 00:00:00 | 2012-01-23 | 2,89 | 64.800 | 3,05 | 2,89 | 2,95 | 00:00:00 | 2012-01-24 | 2,67 | 138.000 | 2,85 | 2,60 | 2,83 | 00:00:00 | 2012-01-25 | 2,78 | 139.100 | 2,79 | 2,56 | 2,60 | 00:00:00 | 2012-01-26 | 2,69 | 47.100 | 2,84 | 2,63 | 2,80 | 00:00:00 | 2012-01-27 | 2,66 | 44.000 | 2,69 | 2,61 | 2,67 | 00:00:00 | 2012-01-30 | 2,55 | 65.200 | 2,63 | 2,52 | 2,58 | 00:00:00 | 2012-01-31 | 2,58 | 41.800 | 2,67 | 2,55 | 2,67 | 00:00:00 | 2012-02-01 | 2,40 | 232.700 | 2,68 | 2,31 | 2,68 | 00:00:00 | 2012-02-02 | 2,49 | 38.000 | 2,54 | 2,39 | 2,47 | 00:00:00 | 2012-02-03 | 2,46 | 28.400 | 2,52 | 2,42 | 2,50 | 00:00:00 | 2012-02-06 | 2,49 | 37.900 | 2,50 | 2,41 | 2,41 | 00:00:00 | 2012-02-07 | 2,47 | 33.400 | 2,50 | 2,43 | 2,44 | 00:00:00 | 2012-02-08 | 2,41 | 42.300 | 2,51 | 2,40 | 2,49 | 00:00:00 | 2012-02-09 | 2,41 | 21.900 | 2,47 | 2,38 | 2,44 | 00:00:00 | 2012-02-10 | 2,41 | 23.800 | 2,45 | 2,37 | 2,42 | 00:00:00 | 2012-02-13 | 2,37 | 26.700 | 2,45 | 2,36 | 2,40 | 00:00:00 | 2012-02-14 | 2,41 | 56.000 | 2,48 | 2,36 | 2,37 | 00:00:00 | 2012-02-15 | 2,42 | 39.600 | 2,51 | 2,42 | 2,47 | 00:00:00 | 2012-02-16 | 2,49 | 40.600 | 2,50 | 2,43 | 2,43 | 00:00:00 | 2012-02-17 | 2,50 | 72.000 | 2,55 | 2,41 | 2,53 | 00:00:00 | 2012-02-21 | 2,70 | 115.900 | 2,73 | 2,50 | 2,53 | 00:00:00 | 2012-02-22 | 2,89 | 125.900 | 2,89 | 2,70 | 2,77 | 00:00:00 | 2012-02-23 | 2,80 | 82.600 | 2,93 | 2,72 | 2,85 | 00:00:00 | 2012-02-24 | 2,60 | 131.900 | 2,83 | 2,60 | 2,83 | 00:00:00 | 2012-02-27 | 2,59 | 70.300 | 2,67 | 2,56 | 2,60 | 00:00:00 | 2012-02-28 | 2,88 | 113.700 | 2,90 | 2,58 | 2,61 | 00:00:00 | 2012-02-29 | 2,75 | 129.500 | 2,98 | 2,71 | 2,90 | 00:00:00 | 2012-03-01 | 2,94 | 75.500 | 2,94 | 2,77 | 2,77 | 00:00:00 | 2012-03-02 | 2,88 | 20.600 | 2,90 | 2,84 | 2,90 | 00:00:00 | 2012-03-05 | 2,78 | 33.800 | 2,84 | 2,72 | 2,84 | 00:00:00 | 2012-03-06 | 2,60 | 70.900 | 2,68 | 2,51 | 2,68 | 00:00:00 | 2012-03-07 | 2,58 | 32.600 | 2,62 | 2,51 | 2,61 | 00:00:00 | 2012-03-08 | 2,53 | 11.700 | 2,62 | 2,53 | 2,62 | 00:00:00 | 2012-03-09 | 2,57 | 11.500 | 2,58 | 2,52 | 2,52 | 00:00:00 | 2012-03-12 | 2,51 | 11.600 | 2,55 | 2,50 | 2,55 | 00:00:00 | 2012-03-13 | 2,49 | 45.500 | 2,50 | 2,40 | 2,50 | 00:00:00 | 2012-03-14 | 2,38 | 58.100 | 2,44 | 2,31 | 2,41 | 00:00:00 | 2012-03-15 | 2,35 | 47.200 | 2,45 | 2,32 | 2,44 | 00:00:00 | 2012-03-16 | 2,40 | 45.100 | 2,50 | 2,31 | 2,34 | 00:00:00 | 2012-03-19 | 2,38 | 27.000 | 2,40 | 2,31 | 2,31 | 00:00:00 | 2012-03-20 | 2,32 | 25.100 | 2,38 | 2,31 | 2,33 | 00:00:00 | 2012-03-21 | 2,33 | 50.000 | 2,35 | 2,30 | 2,30 | 00:00:00 | 2012-03-22 | 2,35 | 47.800 | 2,35 | 2,26 | 2,33 | 00:00:00 | 2012-03-23 | 2,39 | 19.600 | 2,39 | 2,34 | 2,36 | 00:00:00 | 2012-03-26 | 2,35 | 34.000 | 2,53 | 2,35 | 2,40 | 00:00:00 | 2012-03-27 | 2,34 | 26.000 | 2,48 | 2,33 | 2,48 | 00:00:00 | 2012-03-28 | 2,16 | 85.000 | 2,35 | 2,13 | 2,32 | 00:00:00 | 2012-03-29 | 2,19 | 73.000 | 2,20 | 2,10 | 2,17 | 00:00:00 | 2012-03-30 | 2,12 | 36.500 | 2,28 | 2,12 | 2,26 | 00:00:00 | 2012-04-02 | 2,26 | 17.700 | 2,26 | 2,12 | 2,12 | 00:00:00 | 2012-04-03 | 2,10 | 26.700 | 2,28 | 2,10 | 2,28 | 00:00:00 | 2012-04-04 | 2,08 | 93.900 | 2,08 | 1,93 | 2,06 | 00:00:00 | 2012-04-05 | 1,99 | 50.000 | 2,03 | 1,92 | 2,01 | 00:00:00 | 2012-04-09 | 1,80 | 100.000 | 1,99 | 1,80 | 1,99 | 00:00:00 | 2012-04-10 | 1,92 | 93.000 | 1,95 | 1,76 | 1,85 | 00:00:00 | 2012-04-11 | 1,86 | 6.900 | 1,89 | 1,86 | 1,89 | 00:00:00 | 2012-04-12 | 1,98 | 58.900 | 2,00 | 1,90 | 1,90 | 00:00:00 | 2012-04-13 | 2,00 | 19.300 | 2,00 | 1,94 | 1,96 | 00:00:00 | 2012-04-16 | 1,84 | 78.900 | 1,96 | 1,77 | 1,96 | 00:00:00 | 2012-04-17 | 1,79 | 158.800 | 1,82 | 1,72 | 1,81 | 00:00:00 | 2012-04-18 | 1,77 | 41.700 | 1,83 | 1,72 | 1,78 | 00:00:00 | 2012-04-19 | 1,77 | 22.200 | 1,78 | 1,72 | 1,78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|