|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2012-08-14 | 1,57 | 9.400 | 1,57 | 1,50 | 1,56 | 00:00:00 | 2012-08-15 | 1,53 | 22.500 | 1,59 | 1,51 | 1,52 | 00:00:00 | 2012-08-16 | 1,57 | 3.000 | 1,57 | 1,53 | 1,53 | 00:00:00 | 2012-08-17 | 1,56 | 16.000 | 1,59 | 1,54 | 1,59 | 00:00:00 | 2012-08-20 | 1,60 | 69.500 | 1,62 | 1,55 | 1,57 | 00:00:00 | 2012-08-21 | 1,80 | 137.400 | 1,82 | 1,65 | 1,69 | 00:00:00 | 2012-08-22 | 1,80 | 61.400 | 1,84 | 1,67 | 1,79 | 00:00:00 | 2012-08-23 | 1,80 | 86.200 | 1,80 | 1,77 | 1,80 | 00:00:00 | 2012-08-24 | 1,86 | 37.400 | 1,90 | 1,79 | 1,79 | 00:00:00 | 2012-08-27 | 1,90 | 61.800 | 1,90 | 1,83 | 1,83 | 00:00:00 | 2012-08-28 | 1,90 | 99.000 | 1,95 | 1,85 | 1,86 | 00:00:00 | 2012-08-29 | 1,82 | 38.300 | 1,91 | 1,81 | 1,89 | 00:00:00 | 2012-08-30 | 1,83 | 31.400 | 1,85 | 1,78 | 1,82 | 00:00:00 | 2012-08-31 | 1,96 | 41.300 | 1,96 | 1,80 | 1,83 | 00:00:00 | 2012-09-04 | 2,05 | 80.000 | 2,05 | 1,99 | 2,00 | 00:00:00 | 2012-09-05 | 2,05 | 31.700 | 2,08 | 2,01 | 2,05 | 00:00:00 | 2012-09-06 | 2,15 | 112.700 | 2,15 | 1,97 | 2,07 | 00:00:00 | 2012-09-07 | 2,14 | 43.800 | 2,25 | 2,12 | 2,18 | 00:00:00 | 2012-09-10 | 2,15 | 135.800 | 2,25 | 2,15 | 2,23 | 00:00:00 | 2012-09-11 | 2,36 | 150.100 | 2,44 | 2,33 | 2,37 | 00:00:00 | 2012-09-12 | 2,20 | 198.600 | 2,45 | 2,20 | 2,37 | 00:00:00 | 2012-09-13 | 2,40 | 101.500 | 2,43 | 2,20 | 2,23 | 00:00:00 | 2012-09-14 | 2,36 | 135.500 | 2,53 | 2,36 | 2,45 | 00:00:00 | 2012-09-17 | 2,43 | 54.400 | 2,45 | 2,35 | 2,39 | 00:00:00 | 2012-09-18 | 2,40 | 43.800 | 2,46 | 2,40 | 2,45 | 00:00:00 | 2012-09-19 | 2,37 | 41.200 | 2,39 | 2,32 | 2,35 | 00:00:00 | 2012-09-20 | 2,35 | 51.700 | 2,40 | 2,32 | 2,37 | 00:00:00 | 2012-09-21 | 2,14 | 142.100 | 2,39 | 2,14 | 2,35 | 00:00:00 | 2012-09-24 | 2,02 | 98.800 | 2,20 | 2,01 | 2,14 | 00:00:00 | 2012-09-25 | 1,94 | 209.200 | 2,05 | 1,90 | 2,02 | 00:00:00 | 2012-09-26 | 1,90 | 504.900 | 1,96 | 1,86 | 1,94 | 00:00:00 | 2012-09-27 | 2,04 | 393.100 | 2,14 | 1,89 | 1,90 | 00:00:00 | 2012-09-28 | 2,00 | 104.500 | 2,12 | 2,00 | 2,09 | 00:00:00 | 2012-10-01 | 1,92 | 262.300 | 2,00 | 1,90 | 2,00 | 00:00:00 | 2012-10-02 | 1,90 | 49.900 | 1,92 | 1,90 | 1,92 | 00:00:00 | 2012-10-03 | 1,90 | 45.000 | 1,92 | 1,90 | 1,92 | 00:00:00 | 2012-10-04 | 1,91 | 132.400 | 1,98 | 1,89 | 1,97 | 00:00:00 | 2012-10-05 | 1,91 | 94.200 | 1,94 | 1,87 | 1,91 | 00:00:00 | 2012-10-09 | 1,79 | 94.300 | 1,88 | 1,77 | 1,88 | 00:00:00 | 2012-10-10 | 1,74 | 73.400 | 1,82 | 1,73 | 1,82 | 00:00:00 | 2012-10-11 | 1,79 | 41.400 | 1,80 | 1,72 | 1,72 | 00:00:00 | 2012-10-12 | 1,77 | 102.300 | 1,86 | 1,77 | 1,80 | 00:00:00 | 2012-10-15 | 1,77 | 50.900 | 1,77 | 1,70 | 1,75 | 00:00:00 | 2012-10-16 | 1,74 | 43.200 | 1,75 | 1,72 | 1,73 | 00:00:00 | 2012-10-17 | 1,74 | 34.500 | 1,74 | 1,70 | 1,74 | 00:00:00 | 2012-10-18 | 1,69 | 31.500 | 1,72 | 1,69 | 1,70 | 00:00:00 | 2012-10-19 | 1,72 | 42.400 | 1,74 | 1,65 | 1,74 | 00:00:00 | 2012-10-22 | 1,62 | 111.600 | 1,74 | 1,53 | 1,74 | 00:00:00 | 2012-10-23 | 1,70 | 53.500 | 1,70 | 1,57 | 1,62 | 00:00:00 | 2012-10-24 | 1,80 | 32.000 | 1,80 | 1,67 | 1,74 | 00:00:00 | 2012-10-25 | 1,82 | 17.300 | 1,82 | 1,75 | 1,75 | 00:00:00 | 2012-10-26 | 1,81 | 65.600 | 1,81 | 1,68 | 1,75 | 00:00:00 | 2012-10-29 | 1,88 | 33.500 | 1,88 | 1,82 | 1,88 | 00:00:00 | 2012-10-30 | 1,88 | 10.200 | 1,88 | 1,83 | 1,83 | 00:00:00 | 2012-10-31 | 1,92 | 97.300 | 1,92 | 1,87 | 1,88 | 00:00:00 | 2012-11-01 | 1,90 | 70.000 | 1,92 | 1,88 | 1,92 | 00:00:00 | 2012-11-02 | 1,77 | 33.400 | 1,88 | 1,76 | 1,88 | 00:00:00 | 2012-11-05 | 1,76 | 38.600 | 1,84 | 1,76 | 1,84 | 00:00:00 | 2012-11-06 | 1,75 | 65.100 | 1,76 | 1,73 | 1,75 | 00:00:00 | 2012-11-07 | 1,75 | 21.600 | 1,75 | 1,70 | 1,74 | 00:00:00 | 2012-11-08 | 1,78 | 98.200 | 1,78 | 1,71 | 1,72 | 00:00:00 | 2012-11-09 | 1,77 | 85.200 | 1,77 | 1,71 | 1,74 | 00:00:00 | 2012-11-12 | 1,73 | 27.400 | 1,74 | 1,70 | 1,72 | 00:00:00 | 2012-11-13 | 1,70 | 41.300 | 1,70 | 1,66 | 1,69 | 00:00:00 | 2012-11-14 | 1,66 | 36.400 | 1,70 | 1,62 | 1,69 | 00:00:00 | 2012-11-15 | 1,55 | 131.200 | 1,67 | 1,43 | 1,58 | 00:00:00 | 2012-11-16 | 1,54 | 48.400 | 1,59 | 1,50 | 1,55 | 00:00:00 | 2012-11-19 | 1,51 | 59.100 | 1,56 | 1,51 | 1,56 | 00:00:00 | 2012-11-20 | 1,48 | 76.800 | 1,52 | 1,46 | 1,52 | 00:00:00 | 2012-11-21 | 1,47 | 64.000 | 1,49 | 1,46 | 1,46 | 00:00:00 | 2012-11-22 | 1,60 | 45.400 | 1,60 | 1,49 | 1,49 | 00:00:00 | 2012-11-23 | 1,51 | 24.500 | 1,60 | 1,50 | 1,60 | 00:00:00 | 2012-11-26 | 1,52 | 16.200 | 1,56 | 1,50 | 1,55 | 00:00:00 | 2012-11-27 | 1,50 | 32.400 | 1,50 | 1,45 | 1,50 | 00:00:00 | 2012-11-28 | 1,53 | 50.200 | 1,55 | 1,44 | 1,48 | 00:00:00 | 2012-11-29 | 1,50 | 17.000 | 1,55 | 1,49 | 1,55 | 00:00:00 | 2012-11-30 | 1,54 | 21.500 | 1,54 | 1,47 | 1,49 | 00:00:00 | 2012-12-03 | 1,53 | 55.900 | 1,55 | 1,48 | 1,52 | 00:00:00 | 2012-12-04 | 1,50 | 6.700 | 1,51 | 1,49 | 1,49 | 00:00:00 | 2012-12-05 | 1,46 | 12.700 | 1,50 | 1,43 | 1,49 | 00:00:00 | 2012-12-06 | 1,42 | 33.600 | 1,46 | 1,36 | 1,45 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|