|
 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 | | 2016-03-02 | 0,58 | 31.800 | 0,58 | 0,55 | 0,56 | 00:00:00 | | 2016-03-10 | 0,68 | 39.200 | 0,68 | 0,64 | 0,65 | 00:00:00 | | 2016-03-11 | 0,68 | 50.600 | 0,70 | 0,68 | 0,68 | 00:00:00 | | 2016-03-14 | 0,67 | 48.900 | 0,70 | 0,67 | 0,68 | 00:00:00 | | 2016-03-22 | 0,77 | 91.700 | 0,80 | 0,74 | 0,76 | 00:00:00 | | 2016-03-23 | 0,80 | 123.500 | 0,80 | 0,72 | 0,74 | 00:00:00 | | 2016-03-24 | 0,80 | 45.600 | 0,80 | 0,74 | 0,74 | 00:00:00 | | 2016-03-28 | 0,71 | 55.800 | 0,79 | 0,71 | 0,79 | 00:00:00 | | 2016-03-29 | 0,77 | 86.700 | 0,82 | 0,72 | 0,74 | 00:00:00 | | 2016-04-07 | 0,81 | 266.100 | 0,91 | 0,81 | 0,88 | 00:00:00 | | 2016-04-08 | 0,75 | 395.600 | 0,83 | 0,74 | 0,83 | 00:00:00 | | 2016-04-19 | 0,99 | 288.500 | 1,00 | 0,91 | 0,91 | 00:00:00 | | 2016-04-20 | 1,02 | 327.900 | 1,07 | 0,98 | 0,98 | 00:00:00 | | 2016-04-21 | 1,27 | 370.300 | 1,43 | 1,06 | 1,08 | 00:00:00 | | 2016-04-22 | 1,28 | 203.900 | 1,37 | 1,18 | 1,31 | 00:00:00 | | 2016-04-26 | 1,20 | 188.100 | 1,24 | 1,14 | 1,17 | 00:00:00 | | 2016-04-27 | 1,25 | 118.500 | 1,25 | 1,20 | 1,23 | 00:00:00 | | 2016-04-28 | 1,18 | 122.000 | 1,25 | 1,18 | 1,24 | 00:00:00 | | 2016-05-02 | 1,42 | 445.500 | 1,46 | 1,28 | 1,29 | 00:00:00 | | 2016-05-09 | 1,22 | 101.800 | 1,28 | 1,22 | 1,28 | 00:00:00 | | 2016-05-17 | 1,30 | 78.300 | 1,30 | 1,24 | 1,24 | 00:00:00 | | 2016-05-18 | 1,27 | 91.100 | 1,30 | 1,24 | 1,27 | 00:00:00 | | 2016-05-25 | 1,19 | 126.000 | 1,19 | 1,10 | 1,17 | 00:00:00 | | 2016-05-26 | 1,15 | 39.000 | 1,19 | 1,13 | 1,16 | 00:00:00 | | 2016-05-30 | 0,95 | 121.900 | 1,03 | 0,93 | 1,03 | 00:00:00 | | 2016-05-31 | 0,86 | 221.400 | 0,99 | 0,86 | 0,99 | 00:00:00 | | 2016-06-01 | 0,89 | 122.100 | 0,91 | 0,88 | 0,89 | 00:00:00 | | 2016-06-06 | 1,18 | 353.000 | 1,25 | 1,09 | 1,17 | 00:00:00 | | 2016-06-09 | 1,29 | 95.300 | 1,29 | 1,24 | 1,24 | 00:00:00 | | 2016-06-10 | 1,25 | 186.200 | 1,30 | 1,25 | 1,27 | 00:00:00 | | 2016-06-14 | 1,22 | 94.800 | 1,26 | 1,20 | 1,26 | 00:00:00 | | 2016-06-15 | 1,28 | 63.800 | 1,29 | 1,21 | 1,25 | 00:00:00 | | 2016-06-16 | 1,18 | 130.900 | 1,30 | 1,18 | 1,30 | 00:00:00 | | 2016-06-17 | 1,20 | 24.600 | 1,24 | 1,20 | 1,21 | 00:00:00 | | 2016-06-21 | 1,18 | 57.200 | 1,23 | 1,18 | 1,21 | 00:00:00 | | 2016-06-22 | 1,19 | 37.100 | 1,23 | 1,19 | 1,20 | 00:00:00 | | 2016-06-23 | 1,22 | 13.900 | 1,22 | 1,18 | 1,19 | 00:00:00 | | 2016-07-11 | 1,90 | 356.300 | 2,05 | 1,83 | 1,96 | 00:00:00 | | 2016-07-12 | 1,78 | 516.900 | 1,92 | 1,50 | 1,91 | 00:00:00 | | 2016-07-13 | 1,86 | 113.900 | 1,86 | 1,78 | 1,78 | 00:00:00 | | 2016-07-18 | 1,80 | 91.600 | 1,83 | 1,73 | 1,82 | 00:00:00 | | 2016-07-19 | 1,73 | 32.600 | 1,78 | 1,73 | 1,76 | 00:00:00 | | 2016-08-05 | 1,91 | 95.800 | 1,91 | 1,77 | 1,82 | 00:00:00 | | 2016-08-08 | 1,84 | 28.000 | 1,90 | 1,84 | 1,85 | 00:00:00 | | 2016-08-09 | 1,84 | 49.400 | 1,90 | 1,82 | 1,83 | 00:00:00 | | 2016-08-10 | 1,82 | 89.100 | 1,82 | 1,79 | 1,82 | 00:00:00 | | 2016-08-11 | 1,80 | 69.300 | 1,82 | 1,77 | 1,80 | 00:00:00 | | 2016-08-12 | 1,75 | 58.800 | 1,81 | 1,75 | 1,80 | 00:00:00 | | 2016-08-15 | 1,71 | 80.500 | 1,79 | 1,70 | 1,78 | 00:00:00 | | 2016-08-23 | 1,70 | 75.200 | 1,82 | 1,64 | 1,64 | 00:00:00 | | 2016-08-24 | 1,44 | 137.300 | 1,65 | 1,44 | 1,64 | 00:00:00 | | 2016-08-25 | 1,53 | 158.400 | 1,54 | 1,38 | 1,41 | 00:00:00 | | 2016-08-26 | 1,55 | 70.700 | 1,59 | 1,49 | 1,53 | 00:00:00 | | 2016-08-29 | 1,50 | 25.500 | 1,53 | 1,47 | 1,47 | 00:00:00 | | 2016-08-30 | 1,38 | 64.500 | 1,52 | 1,37 | 1,52 | 00:00:00 | | 2016-08-31 | 1,34 | 49.100 | 1,44 | 1,31 | 1,41 | 00:00:00 | | 2016-09-01 | 1,36 | 122.300 | 1,43 | 1,25 | 1,35 | 00:00:00 | | 2016-09-02 | 1,57 | 86.900 | 1,60 | 1,42 | 1,43 | 00:00:00 | | 2016-09-06 | 1,69 | 95.800 | 1,75 | 1,58 | 1,58 | 00:00:00 | | 2016-09-07 | 1,69 | 60.100 | 1,70 | 1,65 | 1,68 | 00:00:00 | | 2016-09-08 | 1,72 | 19.000 | 1,73 | 1,70 | 1,70 | 00:00:00 | | 2016-09-09 | 1,59 | 62.400 | 1,69 | 1,54 | 1,69 | 00:00:00 | | 2016-09-12 | 1,51 | 65.400 | 1,52 | 1,50 | 1,52 | 00:00:00 | | 2016-09-13 | 1,50 | 53.200 | 1,58 | 1,50 | 1,52 | 00:00:00 | | 2016-09-14 | 1,49 | 16.800 | 1,56 | 1,48 | 1,56 | 00:00:00 | | 2016-09-22 | 1,60 | 68.300 | 1,67 | 1,60 | 1,64 | 00:00:00 | | 2016-09-23 | 1,56 | 36.400 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2016-09-26 | 1,48 | 28.600 | 1,58 | 1,45 | 1,52 | 00:00:00 | | 2016-09-27 | 1,40 | 25.500 | 1,45 | 1,40 | 1,45 | 00:00:00 | | 2016-10-20 | 1,40 | 47.800 | 1,45 | 1,37 | 1,37 | 00:00:00 | | 2016-10-21 | 1,44 | 49.800 | 1,49 | 1,39 | 1,39 | 00:00:00 | | 2016-10-24 | 1,33 | 14.300 | 1,40 | 1,33 | 1,40 | 00:00:00 | | 2016-10-25 | 1,36 | 27.700 | 1,46 | 1,33 | 1,33 | 00:00:00 | | 2016-10-26 | 1,28 | 36.300 | 1,36 | 1,25 | 1,36 | 00:00:00 | | 2016-10-27 | 1,29 | 11.200 | 1,30 | 1,25 | 1,27 | 00:00:00 | | 2016-10-28 | 1,32 | 19.900 | 1,32 | 1,25 | 1,26 | 00:00:00 | | 2016-10-31 | 1,33 | 13.800 | 1,33 | 1,25 | 1,32 | 00:00:00 | | 2016-11-01 | 1,42 | 60.500 | 1,44 | 1,36 | 1,36 | 00:00:00 | | 2016-11-02 | 1,30 | 39.000 | 1,43 | 1,28 | 1,43 | 00:00:00 | | 2016-11-03 | 1,30 | 11.500 | 1,30 | 1,26 | 1,26 | 00:00:00 | | 2016-11-04 | 1,24 | 24.400 | 1,26 | 1,23 | 1,26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
