|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-14 | 2,78 | 34.200 | 2,78 | 2,76 | 2,78 | 00:00:00 | | 2007-03-15 | 2,80 | 20.500 | 2,90 | 2,76 | 2,78 | 00:00:00 | | 2007-03-16 | 2,82 | 40.100 | 2,95 | 2,76 | 2,89 | 00:00:00 | | 2007-03-19 | 2,76 | 12.900 | 2,82 | 2,76 | 2,76 | 00:00:00 | | 2007-03-20 | 2,78 | 46.800 | 2,85 | 2,77 | 2,78 | 00:00:00 | | 2007-03-21 | 3,10 | 131.300 | 3,10 | 2,78 | 2,78 | 00:00:00 | | 2007-03-22 | 3,27 | 63.600 | 3,40 | 3,20 | 3,27 | 00:00:00 | | 2007-03-23 | 3,37 | 72.900 | 3,40 | 3,15 | 3,34 | 00:00:00 | | 2007-03-26 | 3,28 | 53.400 | 3,40 | 3,22 | 3,35 | 00:00:00 | | 2007-03-27 | 3,30 | 27.800 | 3,30 | 3,25 | 3,28 | 00:00:00 | | 2007-03-28 | 3,23 | 22.200 | 3,30 | 3,21 | 3,26 | 00:00:00 | | 2007-03-29 | 3,45 | 77.900 | 3,45 | 3,22 | 3,22 | 00:00:00 | | 2007-03-30 | 3,50 | 71.600 | 3,62 | 3,45 | 3,50 | 00:00:00 | | 2007-04-02 | 3,37 | 16.100 | 3,50 | 3,24 | 3,30 | 00:00:00 | | 2007-04-03 | 3,39 | 65.900 | 3,49 | 3,35 | 3,37 | 00:00:00 | | 2007-04-04 | 3,48 | 36.900 | 3,48 | 3,42 | 3,46 | 00:00:00 | | 2007-04-05 | 3,45 | 47.600 | 3,49 | 3,40 | 3,48 | 00:00:00 | | 2007-04-09 | 3,41 | 33.500 | 3,49 | 3,41 | 3,49 | 00:00:00 | | 2007-04-10 | 3,43 | 52.200 | 3,43 | 3,40 | 3,41 | 00:00:00 | | 2007-04-11 | 3,34 | 37.400 | 3,46 | 3,26 | 3,43 | 00:00:00 | | 2007-04-12 | 3,25 | 28.000 | 3,39 | 3,25 | 3,39 | 00:00:00 | | 2007-04-13 | 3,29 | 36.000 | 3,30 | 3,21 | 3,21 | 00:00:00 | | 2007-04-16 | 3,17 | 49.200 | 3,28 | 3,07 | 3,27 | 00:00:00 | | 2007-04-17 | 3,00 | 95.000 | 3,19 | 2,90 | 3,19 | 00:00:00 | | 2007-04-18 | 2,98 | 80.900 | 2,99 | 2,87 | 2,99 | 00:00:00 | | 2007-04-19 | 2,76 | 114.700 | 2,90 | 2,74 | 2,88 | 00:00:00 | | 2007-04-20 | 2,82 | 69.000 | 2,90 | 2,76 | 2,77 | 00:00:00 | | 2007-04-23 | 2,84 | 156.200 | 2,87 | 2,75 | 2,85 | 00:00:00 | | 2007-04-24 | 2,80 | 41.800 | 2,84 | 2,73 | 2,84 | 00:00:00 | | 2007-04-25 | 2,69 | 39.800 | 2,76 | 2,66 | 2,76 | 00:00:00 | | 2007-04-26 | 2,79 | 30.200 | 2,79 | 2,65 | 2,70 | 00:00:00 | | 2007-04-27 | 2,75 | 29.300 | 2,79 | 2,70 | 2,79 | 00:00:00 | | 2007-04-30 | 2,70 | 60.800 | 2,76 | 2,68 | 2,76 | 00:00:00 | | 2007-05-01 | 2,73 | 50.200 | 2,73 | 2,65 | 2,70 | 00:00:00 | | 2007-05-02 | 2,44 | 332.800 | 2,51 | 2,28 | 2,45 | 00:00:00 | | 2007-05-03 | 2,40 | 134.100 | 2,46 | 2,33 | 2,35 | 00:00:00 | | 2007-05-04 | 2,45 | 99.900 | 2,47 | 2,34 | 2,35 | 00:00:00 | | 2007-05-07 | 2,41 | 61.800 | 2,44 | 2,40 | 2,40 | 00:00:00 | | 2007-05-08 | 2,37 | 61.800 | 2,43 | 2,37 | 2,39 | 00:00:00 | | 2007-05-09 | 2,38 | 16.900 | 2,39 | 2,37 | 2,37 | 00:00:00 | | 2007-05-10 | 2,27 | 64.000 | 2,39 | 2,27 | 2,36 | 00:00:00 | | 2007-05-11 | 2,26 | 75.500 | 2,34 | 2,26 | 2,30 | 00:00:00 | | 2007-05-14 | 2,23 | 26.100 | 2,24 | 2,22 | 2,22 | 00:00:00 | | 2007-05-15 | 2,24 | 25.400 | 2,29 | 2,23 | 2,23 | 00:00:00 | | 2007-05-16 | 2,22 | 19.000 | 2,30 | 2,20 | 2,29 | 00:00:00 | | 2007-05-17 | 2,30 | 25.100 | 2,30 | 2,20 | 2,20 | 00:00:00 | | 2007-05-18 | 2,40 | 61.600 | 2,40 | 2,25 | 2,30 | 00:00:00 | | 2007-05-22 | 2,25 | 47.900 | 2,39 | 2,25 | 2,39 | 00:00:00 | | 2007-05-23 | 2,21 | 38.900 | 2,35 | 2,20 | 2,26 | 00:00:00 | | 2007-05-24 | 2,17 | 91.400 | 2,21 | 2,16 | 2,19 | 00:00:00 | | 2007-05-25 | 2,22 | 62.900 | 2,38 | 2,18 | 2,18 | 00:00:00 | | 2007-05-28 | 2,21 | 8.300 | 2,22 | 2,21 | 2,22 | 00:00:00 | | 2007-05-29 | 2,21 | 31.800 | 2,29 | 2,20 | 2,27 | 00:00:00 | | 2007-05-30 | 2,18 | 28.200 | 2,22 | 2,13 | 2,20 | 00:00:00 | | 2007-05-31 | 2,23 | 31.000 | 2,25 | 2,13 | 2,13 | 00:00:00 | | 2007-06-01 | 2,23 | 20.300 | 2,28 | 2,19 | 2,19 | 00:00:00 | | 2007-06-04 | 2,29 | 31.500 | 2,38 | 2,23 | 2,23 | 00:00:00 | | 2007-06-05 | 2,26 | 18.500 | 2,29 | 2,20 | 2,29 | 00:00:00 | | 2007-06-06 | 2,25 | 13.000 | 2,29 | 2,24 | 2,24 | 00:00:00 | | 2007-06-07 | 2,16 | 37.200 | 2,24 | 2,16 | 2,24 | 00:00:00 | | 2007-06-08 | 2,19 | 18.200 | 2,24 | 2,19 | 2,23 | 00:00:00 | | 2007-06-11 | 2,15 | 24.900 | 2,24 | 2,15 | 2,23 | 00:00:00 | | 2007-06-12 | 2,17 | 42.500 | 2,19 | 2,17 | 2,19 | 00:00:00 | | 2007-06-13 | 2,18 | 38.400 | 2,18 | 2,15 | 2,17 | 00:00:00 | | 2007-06-14 | 2,16 | 4.200 | 2,16 | 2,16 | 2,16 | 00:00:00 | | 2007-06-15 | 2,17 | 4.000 | 2,17 | 2,15 | 2,15 | 00:00:00 | | 2007-06-18 | 2,16 | 22.600 | 2,21 | 2,15 | 2,18 | 00:00:00 | | 2007-06-19 | 2,15 | 53.500 | 2,17 | 2,14 | 2,17 | 00:00:00 | | 2007-06-20 | 2,13 | 17.000 | 2,13 | 2,11 | 2,12 | 00:00:00 | | 2007-06-21 | 2,10 | 96.600 | 2,17 | 1,95 | 2,17 | 00:00:00 | | 2007-06-22 | 2,17 | 28.800 | 2,17 | 2,06 | 2,06 | 00:00:00 | | 2007-06-25 | 2,10 | 36.700 | 2,15 | 2,10 | 2,10 | 00:00:00 | | 2007-06-26 | 2,10 | 34.200 | 2,13 | 2,10 | 2,10 | 00:00:00 | | 2007-06-27 | 2,13 | 45.900 | 2,13 | 2,05 | 2,05 | 00:00:00 | | 2007-06-28 | 2,15 | 26.400 | 2,15 | 2,11 | 2,11 | 00:00:00 | | 2007-06-29 | 2,40 | 90.100 | 2,41 | 2,21 | 2,21 | 00:00:00 | | 2007-07-03 | 2,44 | 4.800 | 2,45 | 2,40 | 2,42 | 00:00:00 | | 2007-07-04 | 2,50 | 36.000 | 2,55 | 2,47 | 2,47 | 00:00:00 | | 2007-07-05 | 2,45 | 93.000 | 2,50 | 2,45 | 2,50 | 00:00:00 | | 2007-07-06 | 2,42 | 30.700 | 2,50 | 2,40 | 2,41 | 00:00:00 | | 2007-07-09 | 2,64 | 202.700 | 2,65 | 2,49 | 2,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
