|
 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 | | 2012-04-19 | 1,77 | 22.200 | 1,78 | 1,72 | 1,78 | 00:00:00 | | 2012-04-20 | 1,68 | 123.200 | 1,74 | 1,62 | 1,74 | 00:00:00 | | 2012-04-23 | 1,66 | 75.300 | 1,68 | 1,56 | 1,56 | 00:00:00 | | 2012-04-24 | 1,68 | 55.100 | 1,72 | 1,64 | 1,65 | 00:00:00 | | 2012-04-25 | 1,80 | 22.600 | 1,80 | 1,67 | 1,73 | 00:00:00 | | 2012-04-26 | 1,79 | 58.500 | 1,85 | 1,73 | 1,73 | 00:00:00 | | 2012-04-27 | 1,88 | 36.000 | 1,90 | 1,77 | 1,77 | 00:00:00 | | 2012-04-30 | 2,02 | 89.000 | 2,02 | 1,78 | 1,85 | 00:00:00 | | 2012-05-01 | 1,94 | 56.300 | 2,09 | 1,87 | 2,00 | 00:00:00 | | 2012-05-02 | 1,88 | 35.800 | 1,90 | 1,82 | 1,85 | 00:00:00 | | 2012-05-03 | 1,86 | 40.000 | 1,88 | 1,78 | 1,88 | 00:00:00 | | 2012-05-04 | 1,80 | 16.500 | 1,85 | 1,75 | 1,84 | 00:00:00 | | 2012-05-07 | 1,79 | 60.200 | 1,89 | 1,78 | 1,80 | 00:00:00 | | 2012-05-08 | 1,76 | 83.000 | 1,85 | 1,64 | 1,79 | 00:00:00 | | 2012-05-09 | 1,76 | 34.000 | 1,78 | 1,68 | 1,68 | 00:00:00 | | 2012-05-10 | 1,72 | 9.800 | 1,77 | 1,72 | 1,77 | 00:00:00 | | 2012-05-11 | 1,61 | 102.000 | 1,76 | 1,61 | 1,70 | 00:00:00 | | 2012-05-14 | 1,46 | 234.000 | 1,63 | 1,46 | 1,61 | 00:00:00 | | 2012-05-15 | 1,36 | 91.100 | 1,51 | 1,26 | 1,50 | 00:00:00 | | 2012-05-16 | 1,36 | 110.000 | 1,39 | 1,27 | 1,36 | 00:00:00 | | 2012-05-17 | 1,28 | 53.300 | 1,45 | 1,28 | 1,40 | 00:00:00 | | 2012-05-18 | 1,40 | 58.000 | 1,43 | 1,35 | 1,43 | 00:00:00 | | 2012-05-22 | 1,38 | 66.000 | 1,48 | 1,37 | 1,37 | 00:00:00 | | 2012-05-23 | 1,36 | 40.200 | 1,39 | 1,30 | 1,39 | 00:00:00 | | 2012-05-24 | 1,50 | 104.600 | 1,50 | 1,33 | 1,36 | 00:00:00 | | 2012-05-25 | 1,43 | 54.800 | 1,50 | 1,39 | 1,50 | 00:00:00 | | 2012-05-28 | 1,40 | 28.000 | 1,46 | 1,40 | 1,45 | 00:00:00 | | 2012-05-29 | 1,43 | 6.300 | 1,47 | 1,43 | 1,47 | 00:00:00 | | 2012-05-30 | 1,34 | 74.800 | 1,40 | 1,32 | 1,40 | 00:00:00 | | 2012-05-31 | 1,31 | 24.600 | 1,36 | 1,31 | 1,35 | 00:00:00 | | 2012-06-01 | 1,44 | 110.500 | 1,45 | 1,30 | 1,30 | 00:00:00 | | 2012-06-04 | 1,36 | 70.700 | 1,44 | 1,36 | 1,44 | 00:00:00 | | 2012-06-05 | 1,42 | 73.100 | 1,45 | 1,42 | 1,44 | 00:00:00 | | 2012-06-06 | 1,49 | 207.900 | 1,58 | 1,45 | 1,46 | 00:00:00 | | 2012-06-07 | 1,49 | 46.900 | 1,51 | 1,42 | 1,43 | 00:00:00 | | 2012-06-08 | 1,50 | 125.500 | 1,52 | 1,49 | 1,49 | 00:00:00 | | 2012-06-11 | 1,54 | 235.600 | 1,58 | 1,44 | 1,46 | 00:00:00 | | 2012-06-12 | 1,50 | 23.000 | 1,57 | 1,47 | 1,47 | 00:00:00 | | 2012-06-13 | 1,57 | 75.500 | 1,65 | 1,52 | 1,56 | 00:00:00 | | 2012-06-14 | 1,51 | 17.800 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2012-06-15 | 1,53 | 38.200 | 1,65 | 1,51 | 1,51 | 00:00:00 | | 2012-06-18 | 1,70 | 89.700 | 1,71 | 1,54 | 1,54 | 00:00:00 | | 2012-06-19 | 1,75 | 49.700 | 1,75 | 1,66 | 1,70 | 00:00:00 | | 2012-06-20 | 1,78 | 50.000 | 1,78 | 1,66 | 1,69 | 00:00:00 | | 2012-06-21 | 1,58 | 71.600 | 1,72 | 1,56 | 1,72 | 00:00:00 | | 2012-06-22 | 1,56 | 15.400 | 1,58 | 1,55 | 1,56 | 00:00:00 | | 2012-06-25 | 1,52 | 35.800 | 1,53 | 1,49 | 1,53 | 00:00:00 | | 2012-06-26 | 1,45 | 13.800 | 1,51 | 1,45 | 1,51 | 00:00:00 | | 2012-06-27 | 1,41 | 28.800 | 1,47 | 1,41 | 1,45 | 00:00:00 | | 2012-06-28 | 1,31 | 45.800 | 1,46 | 1,30 | 1,40 | 00:00:00 | | 2012-06-29 | 1,46 | 30.200 | 1,46 | 1,40 | 1,40 | 00:00:00 | | 2012-07-03 | 1,62 | 51.100 | 1,62 | 1,50 | 1,50 | 00:00:00 | | 2012-07-04 | 1,63 | 33.000 | 1,71 | 1,58 | 1,62 | 00:00:00 | | 2012-07-05 | 1,66 | 40.500 | 1,67 | 1,56 | 1,57 | 00:00:00 | | 2012-07-06 | 1,59 | 32.100 | 1,59 | 1,54 | 1,57 | 00:00:00 | | 2012-07-09 | 1,51 | 33.400 | 1,55 | 1,50 | 1,54 | 00:00:00 | | 2012-07-10 | 1,51 | 3.700 | 1,54 | 1,47 | 1,52 | 00:00:00 | | 2012-07-11 | 1,48 | 35.000 | 1,48 | 1,42 | 1,47 | 00:00:00 | | 2012-07-12 | 1,36 | 52.300 | 1,47 | 1,35 | 1,42 | 00:00:00 | | 2012-07-13 | 1,48 | 39.200 | 1,52 | 1,43 | 1,43 | 00:00:00 | | 2012-07-16 | 1,41 | 25.700 | 1,47 | 1,41 | 1,44 | 00:00:00 | | 2012-07-17 | 1,44 | 25.100 | 1,48 | 1,40 | 1,48 | 00:00:00 | | 2012-07-18 | 1,47 | 25.300 | 1,52 | 1,44 | 1,44 | 00:00:00 | | 2012-07-19 | 1,46 | 35.300 | 1,49 | 1,45 | 1,45 | 00:00:00 | | 2012-07-20 | 1,44 | 16.500 | 1,50 | 1,41 | 1,41 | 00:00:00 | | 2012-07-23 | 1,34 | 84.300 | 1,42 | 1,32 | 1,39 | 00:00:00 | | 2012-07-24 | 1,34 | 21.700 | 1,42 | 1,34 | 1,34 | 00:00:00 | | 2012-07-25 | 1,37 | 42.400 | 1,43 | 1,37 | 1,40 | 00:00:00 | | 2012-07-26 | 1,47 | 23.300 | 1,47 | 1,38 | 1,38 | 00:00:00 | | 2012-07-27 | 1,45 | 14.000 | 1,48 | 1,43 | 1,43 | 00:00:00 | | 2012-07-30 | 1,36 | 146.600 | 1,49 | 1,33 | 1,47 | 00:00:00 | | 2012-07-31 | 1,43 | 40.700 | 1,47 | 1,38 | 1,38 | 00:00:00 | | 2012-08-01 | 1,45 | 31.000 | 1,46 | 1,40 | 1,42 | 00:00:00 | | 2012-08-02 | 1,40 | 18.200 | 1,45 | 1,35 | 1,40 | 00:00:00 | | 2012-08-03 | 1,43 | 22.500 | 1,44 | 1,37 | 1,39 | 00:00:00 | | 2012-08-07 | 1,48 | 50.000 | 1,50 | 1,41 | 1,45 | 00:00:00 | | 2012-08-08 | 1,54 | 32.600 | 1,54 | 1,47 | 1,49 | 00:00:00 | | 2012-08-09 | 1,51 | 22.500 | 1,51 | 1,49 | 1,49 | 00:00:00 | | 2012-08-10 | 1,53 | 43.200 | 1,56 | 1,46 | 1,46 | 00:00:00 | | 2012-08-13 | 1,48 | 19.900 | 1,55 | 1,48 | 1,54 | 00:00:00 | | 2012-08-14 | 1,57 | 9.400 | 1,57 | 1,50 | 1,56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
