Última Hora: "El Ibex pierde los 10.000 puntos arrastrado por Inditex y la banca - Cinco Días" Tue, 21 Nov 2017 16:38:14 GMT    "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 GMT    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 GMT    "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 GMT    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 GMT    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT    "Tuenti llega al mercado de fibra 'low cost' con unas ofertas muy atractivas - Hipertextual" Tue, 21 Nov 2017 16:10:43 GMT    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 18:47:25 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
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 Transacción0,730Hora de Cotización2017-11-01 - 15:46
Variación0,000 (0,000%)Rango 52 Semanas[0,700 - 1,740]
Máximo0,770Mínimo0,730
Volumen10.850Volumen Medio (3m)28.571
Demanda / Oferta0,730 x 0 - 0,750 x 0YieldN/A
Cierre Anterior0,730PER12,63%
Apertura0,760EPS-0,04
Fecha Ex-DividendoN/AFecha DividendoN/A
Capitalización Bursátil44 Objetivo Estimado 1 AñoN/A
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 2017-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-03-142,7834.2002,782,762,7800:00:00
2007-03-152,8020.5002,902,762,7800:00:00
2007-03-162,8240.1002,952,762,8900:00:00
2007-03-192,7612.9002,822,762,7600:00:00
2007-03-202,7846.8002,852,772,7800:00:00
2007-03-213,10131.3003,102,782,7800:00:00
2007-03-223,2763.6003,403,203,2700:00:00
2007-03-233,3772.9003,403,153,3400:00:00
2007-03-263,2853.4003,403,223,3500:00:00
2007-03-273,3027.8003,303,253,2800:00:00
2007-03-283,2322.2003,303,213,2600:00:00
2007-03-293,4577.9003,453,223,2200:00:00
2007-03-303,5071.6003,623,453,5000:00:00
2007-04-023,3716.1003,503,243,3000:00:00
2007-04-033,3965.9003,493,353,3700:00:00
2007-04-043,4836.9003,483,423,4600:00:00
2007-04-053,4547.6003,493,403,4800:00:00
2007-04-093,4133.5003,493,413,4900:00:00
2007-04-103,4352.2003,433,403,4100:00:00
2007-04-113,3437.4003,463,263,4300:00:00
2007-04-123,2528.0003,393,253,3900:00:00
2007-04-133,2936.0003,303,213,2100:00:00
2007-04-163,1749.2003,283,073,2700:00:00
2007-04-173,0095.0003,192,903,1900:00:00
2007-04-182,9880.9002,992,872,9900:00:00
2007-04-192,76114.7002,902,742,8800:00:00
2007-04-202,8269.0002,902,762,7700:00:00
2007-04-232,84156.2002,872,752,8500:00:00
2007-04-242,8041.8002,842,732,8400:00:00
2007-04-252,6939.8002,762,662,7600:00:00
2007-04-262,7930.2002,792,652,7000:00:00
2007-04-272,7529.3002,792,702,7900:00:00
2007-04-302,7060.8002,762,682,7600:00:00
2007-05-012,7350.2002,732,652,7000:00:00
2007-05-022,44332.8002,512,282,4500:00:00
2007-05-032,40134.1002,462,332,3500:00:00
2007-05-042,4599.9002,472,342,3500:00:00
2007-05-072,4161.8002,442,402,4000:00:00
2007-05-082,3761.8002,432,372,3900:00:00
2007-05-092,3816.9002,392,372,3700:00:00
2007-05-102,2764.0002,392,272,3600:00:00
2007-05-112,2675.5002,342,262,3000:00:00
2007-05-142,2326.1002,242,222,2200:00:00
2007-05-152,2425.4002,292,232,2300:00:00
2007-05-162,2219.0002,302,202,2900:00:00
2007-05-172,3025.1002,302,202,2000:00:00
2007-05-182,4061.6002,402,252,3000:00:00
2007-05-222,2547.9002,392,252,3900:00:00
2007-05-232,2138.9002,352,202,2600:00:00
2007-05-242,1791.4002,212,162,1900:00:00
2007-05-252,2262.9002,382,182,1800:00:00
2007-05-282,218.3002,222,212,2200:00:00
2007-05-292,2131.8002,292,202,2700:00:00
2007-05-302,1828.2002,222,132,2000:00:00
2007-05-312,2331.0002,252,132,1300:00:00
2007-06-012,2320.3002,282,192,1900:00:00
2007-06-042,2931.5002,382,232,2300:00:00
2007-06-052,2618.5002,292,202,2900:00:00
2007-06-062,2513.0002,292,242,2400:00:00
2007-06-072,1637.2002,242,162,2400:00:00
2007-06-082,1918.2002,242,192,2300:00:00
2007-06-112,1524.9002,242,152,2300:00:00
2007-06-122,1742.5002,192,172,1900:00:00
2007-06-132,1838.4002,182,152,1700:00:00
2007-06-142,164.2002,162,162,1600:00:00
2007-06-152,174.0002,172,152,1500:00:00
2007-06-182,1622.6002,212,152,1800:00:00
2007-06-192,1553.5002,172,142,1700:00:00
2007-06-202,1317.0002,132,112,1200:00:00
2007-06-212,1096.6002,171,952,1700:00:00
2007-06-222,1728.8002,172,062,0600:00:00
2007-06-252,1036.7002,152,102,1000:00:00
2007-06-262,1034.2002,132,102,1000:00:00
2007-06-272,1345.9002,132,052,0500:00:00
2007-06-282,1526.4002,152,112,1100:00:00
2007-06-292,4090.1002,412,212,2100:00:00
2007-07-032,444.8002,452,402,4200:00:00
2007-07-042,5036.0002,552,472,4700:00:00
2007-07-052,4593.0002,502,452,5000:00:00
2007-07-062,4230.7002,502,402,4100:00:00
2007-07-092,64202.7002,652,492,4900:00:00
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters