|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-12-06 | 1,42 | 33.600 | 1,46 | 1,36 | 1,45 | 00:00:00 | | 2012-12-07 | 1,42 | 49.300 | 1,45 | 1,40 | 1,41 | 00:00:00 | | 2012-12-10 | 1,43 | 868.500 | 1,46 | 1,41 | 1,43 | 00:00:00 | | 2012-12-11 | 1,43 | 59.400 | 1,47 | 1,41 | 1,47 | 00:00:00 | | 2012-12-12 | 1,43 | 154.900 | 1,52 | 1,43 | 1,52 | 00:00:00 | | 2012-12-13 | 1,50 | 61.400 | 1,50 | 1,40 | 1,45 | 00:00:00 | | 2012-12-14 | 1,56 | 77.800 | 1,56 | 1,50 | 1,51 | 00:00:00 | | 2012-12-17 | 1,57 | 87.400 | 1,58 | 1,45 | 1,54 | 00:00:00 | | 2012-12-18 | 1,48 | 94.100 | 1,60 | 1,45 | 1,55 | 00:00:00 | | 2012-12-19 | 1,50 | 54.100 | 1,56 | 1,50 | 1,53 | 00:00:00 | | 2012-12-20 | 1,53 | 94.500 | 1,55 | 1,45 | 1,50 | 00:00:00 | | 2012-12-21 | 1,54 | 427.000 | 1,54 | 1,48 | 1,50 | 00:00:00 | | 2012-12-24 | 1,49 | 6.900 | 1,51 | 1,49 | 1,51 | 00:00:00 | | 2012-12-27 | 1,50 | 22.900 | 1,54 | 1,48 | 1,48 | 00:00:00 | | 2012-12-28 | 1,52 | 18.700 | 1,52 | 1,46 | 1,48 | 00:00:00 | | 2012-12-31 | 1,55 | 20.500 | 1,56 | 1,47 | 1,48 | 00:00:00 | | 2013-01-02 | 1,75 | 132.000 | 1,76 | 1,65 | 1,67 | 00:00:00 | | 2013-01-03 | 1,74 | 32.900 | 1,75 | 1,71 | 1,73 | 00:00:00 | | 2013-01-04 | 1,70 | 31.200 | 1,70 | 1,63 | 1,65 | 00:00:00 | | 2013-01-07 | 1,60 | 37.900 | 1,67 | 1,60 | 1,67 | 00:00:00 | | 2013-01-08 | 1,75 | 99.400 | 1,84 | 1,66 | 1,66 | 00:00:00 | | 2013-01-09 | 1,83 | 59.800 | 1,89 | 1,82 | 1,85 | 00:00:00 | | 2013-01-10 | 1,98 | 165.200 | 1,98 | 1,83 | 1,85 | 00:00:00 | | 2013-01-11 | 1,97 | 89.900 | 1,99 | 1,88 | 1,99 | 00:00:00 | | 2013-01-14 | 2,03 | 904.300 | 2,03 | 1,86 | 2,00 | 00:00:00 | | 2013-01-15 | 2,01 | 53.700 | 2,05 | 1,95 | 2,02 | 00:00:00 | | 2013-01-16 | 1,99 | 21.500 | 2,04 | 1,94 | 2,04 | 00:00:00 | | 2013-01-17 | 1,92 | 30.000 | 1,98 | 1,92 | 1,94 | 00:00:00 | | 2013-01-18 | 1,89 | 50.300 | 1,94 | 1,87 | 1,94 | 00:00:00 | | 2013-01-21 | 1,88 | 5.200 | 1,90 | 1,88 | 1,90 | 00:00:00 | | 2013-01-25 | 1,70 | 18.800 | 1,76 | 1,68 | 1,76 | 00:00:00 | | 2013-02-05 | 1,67 | 22.300 | 1,67 | 1,63 | 1,66 | 00:00:00 | | 2013-02-06 | 1,63 | 16.600 | 1,66 | 1,62 | 1,64 | 00:00:00 | | 2013-02-07 | 1,62 | 10.400 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2013-02-08 | 1,60 | 9.000 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2013-02-11 | 1,63 | 45.800 | 1,63 | 1,60 | 1,60 | 00:00:00 | | 2013-02-12 | 1,49 | 156.000 | 1,61 | 1,48 | 1,61 | 00:00:00 | | 2013-02-13 | 1,51 | 55.700 | 1,58 | 1,50 | 1,58 | 00:00:00 | | 2013-02-14 | 1,52 | 86.200 | 1,57 | 1,52 | 1,53 | 00:00:00 | | 2013-02-15 | 1,42 | 59.000 | 1,49 | 1,42 | 1,48 | 00:00:00 | | 2013-02-19 | 1,40 | 173.300 | 1,58 | 1,40 | 1,43 | 00:00:00 | | 2013-02-20 | 1,25 | 387.600 | 1,42 | 1,22 | 1,42 | 00:00:00 | | 2013-02-21 | 1,35 | 213.200 | 1,38 | 1,27 | 1,29 | 00:00:00 | | 2013-02-25 | 1,43 | 76.500 | 1,46 | 1,39 | 1,39 | 00:00:00 | | 2013-02-27 | 1,35 | 30.000 | 1,44 | 1,35 | 1,44 | 00:00:00 | | 2013-02-28 | 1,35 | 40.200 | 1,37 | 1,34 | 1,37 | 00:00:00 | | 2013-03-04 | 1,27 | 65.200 | 1,32 | 1,26 | 1,32 | 00:00:00 | | 2013-03-12 | 1,43 | 89.200 | 1,55 | 1,41 | 1,50 | 00:00:00 | | 2013-03-13 | 1,50 | 11.900 | 1,50 | 1,44 | 1,45 | 00:00:00 | | 2013-03-14 | 1,45 | 23.500 | 1,49 | 1,42 | 1,49 | 00:00:00 | | 2013-03-15 | 1,41 | 53.100 | 1,48 | 1,41 | 1,46 | 00:00:00 | | 2013-03-18 | 1,35 | 112.500 | 1,44 | 1,35 | 1,44 | 00:00:00 | | 2013-03-19 | 1,43 | 83.800 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2013-03-20 | 1,46 | 10.300 | 1,46 | 1,41 | 1,45 | 00:00:00 | | 2013-03-21 | 1,48 | 59.100 | 1,48 | 1,40 | 1,40 | 00:00:00 | | 2013-03-22 | 1,46 | 6.600 | 1,46 | 1,44 | 1,44 | 00:00:00 | | 2013-03-25 | 1,41 | 10.000 | 1,43 | 1,41 | 1,43 | 00:00:00 | | 2013-04-02 | 1,38 | 64.300 | 1,40 | 1,35 | 1,36 | 00:00:00 | | 2013-04-03 | 1,33 | 83.400 | 1,47 | 1,33 | 1,35 | 00:00:00 | | 2013-04-04 | 1,30 | 72.800 | 1,37 | 1,25 | 1,33 | 00:00:00 | | 2013-04-05 | 1,27 | 49.500 | 1,36 | 1,27 | 1,31 | 00:00:00 | | 2013-04-08 | 1,38 | 31.600 | 1,40 | 1,28 | 1,31 | 00:00:00 | | 2013-04-15 | 1,13 | 214.600 | 1,27 | 1,10 | 1,25 | 00:00:00 | | 2013-04-17 | 1,03 | 137.900 | 1,09 | 0,93 | 1,06 | 00:00:00 | | 2013-04-18 | 1,00 | 155.600 | 1,08 | 0,99 | 1,05 | 00:00:00 | | 2013-04-19 | 1,04 | 65.300 | 1,06 | 0,97 | 1,01 | 00:00:00 | | 2013-04-22 | 1,07 | 31.000 | 1,07 | 1,05 | 1,05 | 00:00:00 | | 2013-04-23 | 1,05 | 39.400 | 1,08 | 1,03 | 1,08 | 00:00:00 | | 2013-04-24 | 1,14 | 46.500 | 1,14 | 1,06 | 1,07 | 00:00:00 | | 2013-04-30 | 1,06 | 65.500 | 1,06 | 0,96 | 1,00 | 00:00:00 | | 2013-05-01 | 0,97 | 61.700 | 1,04 | 0,94 | 1,04 | 00:00:00 | | 2013-05-02 | 1,00 | 11.800 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2013-05-03 | 0,94 | 11.300 | 1,00 | 0,94 | 1,00 | 00:00:00 | | 2013-05-13 | 0,90 | 60.600 | 0,95 | 0,90 | 0,95 | 00:00:00 | | 2013-05-16 | 0,80 | 95.300 | 0,83 | 0,79 | 0,83 | 00:00:00 | | 2013-05-17 | 0,79 | 86.400 | 0,84 | 0,77 | 0,80 | 00:00:00 | | 2013-05-21 | 0,78 | 151.600 | 0,83 | 0,77 | 0,80 | 00:00:00 | | 2013-05-24 | 0,86 | 37.600 | 0,86 | 0,78 | 0,80 | 00:00:00 | | 2013-05-27 | 0,86 | 8.800 | 0,86 | 0,82 | 0,85 | 00:00:00 | | 2013-05-28 | 0,81 | 49.000 | 0,84 | 0,79 | 0,84 | 00:00:00 | | 2013-05-29 | 0,78 | 72.800 | 0,83 | 0,78 | 0,83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
