|
 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 2023-12-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-07-25 | 2,97 | 21.100 | 3,15 | 2,90 | 3,15 | 00:00:00 | | 2006-07-26 | 3,06 | 6.800 | 3,15 | 3,01 | 3,15 | 00:00:00 | | 2006-07-27 | 3,00 | 19.600 | 3,15 | 3,00 | 3,15 | 00:00:00 | | 2006-07-28 | 3,10 | 6.000 | 3,10 | 2,95 | 3,00 | 00:00:00 | | 2006-07-31 | 3,15 | 7.200 | 3,15 | 3,14 | 3,15 | 00:00:00 | | 2006-08-01 | 3,30 | 26.700 | 3,32 | 3,05 | 3,05 | 00:00:00 | | 2006-08-02 | 3,38 | 45.200 | 3,44 | 3,15 | 3,15 | 00:00:00 | | 2006-08-03 | 3,37 | 11.800 | 3,38 | 3,20 | 3,37 | 00:00:00 | | 2006-08-04 | 3,34 | 11.200 | 3,37 | 3,20 | 3,36 | 00:00:00 | | 2006-08-08 | 3,26 | 17.500 | 3,26 | 3,16 | 3,21 | 00:00:00 | | 2006-08-09 | 3,16 | 16.300 | 3,26 | 3,16 | 3,18 | 00:00:00 | | 2006-08-10 | 3,18 | 12.000 | 3,28 | 3,10 | 3,16 | 00:00:00 | | 2006-08-11 | 3,23 | 32.400 | 3,25 | 3,05 | 3,05 | 00:00:00 | | 2006-08-14 | 3,25 | 33.300 | 3,50 | 3,12 | 3,15 | 00:00:00 | | 2006-08-15 | 3,45 | 13.000 | 3,53 | 3,40 | 3,45 | 00:00:00 | | 2006-08-16 | 3,45 | 36.600 | 3,55 | 3,40 | 3,53 | 00:00:00 | | 2006-08-17 | 3,50 | 9.000 | 3,59 | 3,50 | 3,59 | 00:00:00 | | 2006-08-18 | 3,55 | 25.300 | 3,55 | 3,41 | 3,50 | 00:00:00 | | 2006-08-21 | 3,44 | 12.200 | 3,55 | 3,44 | 3,55 | 00:00:00 | | 2006-08-22 | 3,55 | 6.800 | 3,55 | 3,41 | 3,45 | 00:00:00 | | 2006-08-23 | 3,54 | 7.200 | 3,59 | 3,54 | 3,56 | 00:00:00 | | 2006-08-24 | 3,43 | 9.700 | 3,55 | 3,40 | 3,47 | 00:00:00 | | 2006-08-25 | 3,41 | 3.500 | 3,53 | 3,41 | 3,41 | 00:00:00 | | 2006-08-28 | 3,50 | 13.300 | 3,50 | 3,41 | 3,43 | 00:00:00 | | 2006-08-29 | 3,50 | 2.500 | 3,50 | 3,47 | 3,50 | 00:00:00 | | 2006-08-30 | 3,58 | 1.200 | 3,58 | 3,58 | 3,58 | 00:00:00 | | 2006-08-31 | 3,60 | 14.800 | 3,65 | 3,47 | 3,57 | 00:00:00 | | 2006-09-01 | 3,60 | 14.500 | 3,60 | 3,57 | 3,57 | 00:00:00 | | 2006-09-05 | 3,46 | 22.300 | 3,65 | 3,42 | 3,42 | 00:00:00 | | 2006-09-06 | 3,60 | 45.800 | 3,65 | 3,51 | 3,54 | 00:00:00 | | 2006-09-07 | 3,65 | 15.500 | 3,67 | 3,60 | 3,67 | 00:00:00 | | 2006-09-08 | 3,52 | 7.500 | 3,68 | 3,52 | 3,68 | 00:00:00 | | 2006-09-11 | 3,16 | 9.000 | 3,40 | 3,15 | 3,40 | 00:00:00 | | 2006-09-12 | 3,45 | 9.300 | 3,50 | 3,15 | 3,15 | 00:00:00 | | 2006-09-13 | 3,22 | 3.800 | 3,35 | 3,22 | 3,35 | 00:00:00 | | 2006-09-14 | 3,15 | 16.400 | 3,25 | 3,15 | 3,22 | 00:00:00 | | 2006-09-15 | 3,25 | 8.200 | 3,25 | 3,08 | 3,12 | 00:00:00 | | 2006-09-18 | 3,20 | 37.300 | 3,20 | 2,89 | 3,09 | 00:00:00 | | 2006-09-19 | 3,01 | 12.200 | 3,10 | 2,92 | 3,10 | 00:00:00 | | 2006-09-20 | 2,95 | 3.600 | 3,18 | 2,95 | 3,15 | 00:00:00 | | 2006-09-21 | 2,92 | 16.100 | 3,09 | 2,80 | 2,96 | 00:00:00 | | 2006-09-22 | 2,89 | 6.900 | 2,89 | 2,76 | 2,79 | 00:00:00 | | 2006-09-25 | 2,83 | 3.800 | 2,83 | 2,75 | 2,76 | 00:00:00 | | 2006-09-26 | 2,84 | 5.300 | 2,85 | 2,75 | 2,75 | 00:00:00 | | 2006-09-27 | 2,96 | 42.600 | 3,03 | 2,78 | 2,84 | 00:00:00 | | 2006-09-28 | 3,15 | 5.300 | 3,15 | 3,00 | 3,00 | 00:00:00 | | 2006-09-29 | 3,10 | 4.500 | 3,14 | 3,10 | 3,14 | 00:00:00 | | 2006-10-02 | 3,09 | 3.600 | 3,09 | 3,09 | 3,09 | 00:00:00 | | 2006-10-03 | 2,80 | 24.000 | 3,10 | 2,50 | 3,10 | 00:00:00 | | 2006-10-04 | 2,75 | 5.600 | 2,79 | 2,65 | 2,79 | 00:00:00 | | 2006-10-05 | 2,98 | 5.100 | 2,98 | 2,80 | 2,95 | 00:00:00 | | 2006-10-06 | 2,94 | 2.700 | 2,95 | 2,94 | 2,95 | 00:00:00 | | 2006-10-10 | 2,90 | 1.200 | 2,90 | 2,82 | 2,82 | 00:00:00 | | 2006-10-11 | 2,84 | 7.100 | 2,90 | 2,75 | 2,82 | 00:00:00 | | 2006-10-12 | 2,75 | 6.600 | 2,80 | 2,75 | 2,80 | 00:00:00 | | 2006-10-13 | 2,80 | 8.300 | 2,82 | 2,75 | 2,81 | 00:00:00 | | 2006-10-16 | 2,80 | 13.000 | 2,80 | 2,70 | 2,70 | 00:00:00 | | 2006-10-17 | 2,80 | 5.500 | 2,95 | 2,80 | 2,95 | 00:00:00 | | 2006-10-18 | 2,82 | 6.800 | 2,91 | 2,82 | 2,85 | 00:00:00 | | 2006-10-19 | 2,77 | 20.100 | 2,81 | 2,76 | 2,81 | 00:00:00 | | 2006-10-20 | 3,05 | 49.100 | 3,05 | 2,90 | 2,95 | 00:00:00 | | 2006-10-23 | 2,91 | 8.600 | 3,03 | 2,82 | 3,03 | 00:00:00 | | 2006-10-24 | 2,82 | 17.100 | 2,95 | 2,80 | 2,95 | 00:00:00 | | 2006-10-25 | 2,87 | 8.100 | 2,91 | 2,87 | 2,89 | 00:00:00 | | 2006-10-26 | 2,91 | 132.700 | 2,99 | 2,85 | 2,85 | 00:00:00 | | 2006-10-27 | 2,89 | 8.100 | 2,91 | 2,85 | 2,91 | 00:00:00 | | 2006-10-30 | 2,90 | 14.200 | 2,90 | 2,81 | 2,88 | 00:00:00 | | 2006-10-31 | 2,85 | 10.900 | 2,86 | 2,81 | 2,86 | 00:00:00 | | 2006-11-01 | 2,90 | 28.900 | 2,96 | 2,85 | 2,86 | 00:00:00 | | 2006-11-02 | 2,84 | 10.100 | 3,00 | 2,84 | 3,00 | 00:00:00 | | 2006-11-03 | 3,00 | 10.100 | 3,00 | 2,90 | 2,95 | 00:00:00 | | 2006-11-06 | 3,28 | 30.000 | 3,28 | 3,00 | 3,00 | 00:00:00 | | 2006-11-07 | 3,37 | 11.900 | 3,41 | 3,29 | 3,29 | 00:00:00 | | 2006-11-08 | 3,50 | 10.000 | 3,50 | 3,36 | 3,50 | 00:00:00 | | 2006-11-09 | 3,50 | 27.200 | 3,58 | 3,47 | 3,49 | 00:00:00 | | 2006-11-10 | 2,93 | 230.600 | 3,50 | 2,86 | 3,50 | 00:00:00 | | 2006-11-13 | 2,92 | 41.600 | 2,93 | 2,90 | 2,93 | 00:00:00 | | 2006-11-14 | 2,82 | 66.000 | 2,91 | 2,80 | 2,91 | 00:00:00 | | 2006-11-15 | 2,81 | 18.400 | 2,84 | 2,80 | 2,80 | 00:00:00 | | 2006-11-16 | 2,83 | 23.600 | 2,85 | 2,78 | 2,81 | 00:00:00 | | 2006-11-17 | 2,65 | 128.300 | 2,84 | 2,64 | 2,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
