Última Hora: "Michael Jackson morreu há 10 anos. Assim foram as suas últimas 24 horas de vida - Correio da Manhã" Tue, 25 Jun 2019 11:04:23 GMT   "Cadete da Escola Naval morre durante prova de corta-mato. Marinha afasta excessos: ?É uma prova que fazem regularmente? - Observador" Tue, 25 Jun 2019 12:41:12 GMT    ""O Bloco de Esquerda não manda no país" - TSF Online" Mon, 24 Jun 2019 11:37:00 GMT    "Cientistas descobrem na costa da Madeira novo fenómeno de poluição com plástico - Expresso" Mon, 24 Jun 2019 22:25:18 GMT    "Estado vai pagar até 6500 euros a emigrantes ou lusodescendentes que regressem a Portugal - Sol" Tue, 25 Jun 2019 12:03:06 GMT    ""Revolta" na justiça pode fechar tribunais e adiar casos mediáticos - ZAP" Mon, 24 Jun 2019 11:30:21 GMT    "PJ detém 14 empresários por fraude internacional - Notícias ao Minuto" Tue, 25 Jun 2019 09:40:00 GMT    "Últimos moradores do prédio Coutinho em Viana do Castelo ficam hoje sem gás - SAPO 24" Tue, 25 Jun 2019 08:26:00 GMT    "Cartão de cidadão. Ministério emenda resposta de secretária de Estado e diz que culpa das filas não é dos portugueses - Jornal i" Mon, 24 Jun 2019 18:19:00 GMT    "A330 neo: dos problemas nos motores aos estranhos enjoos da tripulação - Diário de Notícias - Lisboa" Tue, 25 Jun 2019 12:09:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.03 (+0.94%) MINCO SILVER CORP - [Ticker: MSV.TO]Gráfico MINCO SILVER CORP  Noticias MINCO SILVER CORP  Descargar Históricos de Metastock MINCO SILVER CORP y Otros  Análisis Técnico MINCO SILVER CORP  
Última Transacción0,440Hora de Cotización2018-12-03 - 00:00:00
Variación--0.03 (+0.94%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,470Mínimo0,430
Volumen27.600Volumen Medio (3m)0
Demanda / Oferta0,730 x 0 - 0,750 x 0Yield
Cierre Anterior0,470PER0,00%
Apertura0,460EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-06-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-11-172,65128.3002,842,642,8400:00:00
2006-11-202,7196.5002,772,702,7500:00:00
2006-11-212,70144.2002,792,642,7900:00:00
2006-11-222,70142.7002,742,662,7400:00:00
2006-11-232,7243.9002,752,712,7400:00:00
2006-11-242,72169.6002,822,722,7600:00:00
2006-11-272,79141.4002,832,762,7600:00:00
2006-11-282,79104.6002,852,762,8200:00:00
2006-11-292,80106.4002,842,782,8000:00:00
2006-11-302,79265.6002,902,792,8100:00:00
2006-12-012,81182.6002,812,702,8100:00:00
2006-12-042,81171.4002,812,722,8000:00:00
2006-12-052,76242.7002,802,692,7800:00:00
2006-12-062,6986.7002,712,662,7100:00:00
2006-12-072,7129.0002,742,702,7000:00:00
2006-12-082,75105.8002,792,712,7800:00:00
2006-12-112,7546.8002,792,732,7900:00:00
2006-12-122,7348.3002,782,732,7600:00:00
2006-12-132,7115.4002,762,702,7300:00:00
2006-12-142,7639.2002,762,712,7100:00:00
2006-12-152,7536.5002,762,712,7600:00:00
2006-12-182,7549.1002,752,712,7500:00:00
2006-12-192,7942.5002,792,712,7500:00:00
2006-12-202,7731.7002,802,772,7900:00:00
2006-12-212,7467.6002,802,692,8000:00:00
2006-12-222,7515.0002,752,742,7400:00:00
2006-12-272,766.5002,792,752,7600:00:00
2006-12-282,7829.0002,802,772,8000:00:00
2006-12-292,8056.1002,802,732,7700:00:00
2007-01-022,83109.3002,832,752,7500:00:00
2007-01-032,7493.5002,832,712,8200:00:00
2007-01-042,7160.8002,772,712,7700:00:00
2007-01-052,61109.8002,702,312,7000:00:00
2007-01-082,5782.5002,652,482,6000:00:00
2007-01-092,5594.6002,552,352,5400:00:00
2007-01-102,4978.4002,592,352,5900:00:00
2007-01-112,5859.7002,592,462,4900:00:00
2007-01-122,7085.5002,702,462,5000:00:00
2007-01-152,8282.7002,832,752,7500:00:00
2007-01-162,83106.7002,832,672,8100:00:00
2007-01-172,6828.5002,832,682,8000:00:00
2007-01-182,6012.1002,702,602,6500:00:00
2007-01-192,6816.9002,702,562,5600:00:00
2007-01-222,6119.5002,652,582,5800:00:00
2007-01-232,6819.1002,712,592,5900:00:00
2007-01-242,686.3002,742,682,7000:00:00
2007-01-252,7521.7002,752,712,7100:00:00
2007-01-262,727.0002,752,692,7500:00:00
2007-01-292,7515.8002,782,752,7500:00:00
2007-01-302,7576.6002,782,702,7800:00:00
2007-01-312,7944.8002,822,752,8200:00:00
2007-02-012,7719.8002,802,712,8000:00:00
2007-02-022,7422.3002,752,702,7500:00:00
2007-02-052,7013.2002,732,692,7100:00:00
2007-02-062,7013.8002,702,602,6700:00:00
2007-02-072,7040.3002,702,682,7000:00:00
2007-02-082,7534.3002,752,652,6500:00:00
2007-02-092,7228.9002,752,722,7400:00:00
2007-02-122,75108.9002,812,702,7500:00:00
2007-02-132,80186.6002,822,712,7100:00:00
2007-02-142,75134.9002,832,752,8300:00:00
2007-02-152,7862.0002,822,732,7900:00:00
2007-02-162,7828.3002,832,772,7900:00:00
2007-02-192,8334.8002,832,812,8300:00:00
2007-02-202,8220.6002,832,802,8000:00:00
2007-02-212,88235.1002,902,812,8200:00:00
2007-02-223,12132.6003,122,882,8800:00:00
2007-02-233,25146.6003,303,033,1100:00:00
2007-02-263,2593.6003,303,213,3000:00:00
2007-02-272,8571.7003,202,803,1900:00:00
2007-02-282,9568.9002,952,672,7500:00:00
2007-03-012,8758.7002,932,822,8200:00:00
2007-03-022,7569.8002,852,702,8500:00:00
2007-03-052,6971.4002,722,532,7000:00:00
2007-03-062,8222.3002,842,652,6500:00:00
2007-03-072,7656.1002,842,762,8400:00:00
2007-03-082,7815.4002,832,762,8300:00:00
2007-03-092,785.1002,832,782,8300:00:00
2007-03-122,8935.7002,892,792,7900:00:00
2007-03-132,8045.9002,892,782,7900:00:00
2007-03-142,7834.2002,782,762,7800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters