Última Hora: "Constâncio e a Caixa. 7 histórias que continuam mal contadas - Observador" Tue, 18 Jun 2019 22:14:02 GMT    "Derrocada da Odebrecht deixa construtora portuguesa de fora - Jornal de Negócios - Portugal" Tue, 18 Jun 2019 21:00:00 GMT    "PS e Esquerda "chumbam" responsabilização de Azeredo Lopes e Costa - Notícias ao Minuto" Tue, 18 Jun 2019 19:12:25 GMT    "Lei de básicos para a Saúde - Expresso" Wed, 19 Jun 2019 17:52:39 GMT    "Teixeira dos Santos. ?Não devo nada ao Engº Sócrates. Estamos de relações cortadas? desde o resgate - como aconteceu - Observador" Wed, 19 Jun 2019 16:37:54 GMT    "Tragédia em Barcelos: Sinalização da passagem de nível estava "em pleno funcionamento" - O MINHO" Wed, 19 Jun 2019 12:29:40 GMT    "Organização e gestão da floresta é o grande desafio, diz Marcelo - Notícias ao Minuto" Wed, 19 Jun 2019 14:47:29 GMT   "Sérgio Moro: ?Se tiver havido alguma incorreção, eu saio? - Observador" Wed, 19 Jun 2019 16:19:44 GMT    "Depois da maré vermelha no Algarve, podem vir aí algas com mau cheiro - TSF Online" Tue, 18 Jun 2019 15:02:00 GMT    "Português investigado por ajudar imigração ilegal vai reunir-se com MNE - Notícias ao Minuto" Wed, 19 Jun 2019 12:30:01 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 2019-06-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-07-092,64202.7002,652,492,4900:00:00
2007-07-102,6431.1002,652,642,6400:00:00
2007-07-112,5615.5002,612,452,6100:00:00
2007-07-122,4021.6002,452,372,4500:00:00
2007-07-132,3622.3002,362,202,3600:00:00
2007-07-162,3126.0002,312,302,3000:00:00
2007-07-172,4040.8002,492,302,4000:00:00
2007-07-182,3011.1002,302,302,3000:00:00
2007-07-192,42125.1002,422,222,3300:00:00
2007-07-202,3129.7002,362,272,3600:00:00
2007-07-232,4038.7002,402,302,3000:00:00
2007-07-242,298.1002,402,272,4000:00:00
2007-07-252,3221.1002,402,292,2900:00:00
2007-07-262,2514.1002,302,252,3000:00:00
2007-07-272,254.5002,252,212,2100:00:00
2007-07-302,4013.4002,402,252,2600:00:00
2007-07-312,3514.9002,472,312,4700:00:00
2007-08-012,255.0002,302,152,3000:00:00
2007-08-022,2342.0002,232,122,1500:00:00
2007-08-032,0931.6002,142,032,1100:00:00
2007-08-072,209.0002,202,162,1600:00:00
2007-08-082,1128.6002,152,112,1200:00:00
2007-08-092,1031.2002,182,082,1100:00:00
2007-08-102,1025.0002,122,042,0900:00:00
2007-08-132,033.9002,032,032,0300:00:00
2007-08-141,8330.5002,001,772,0000:00:00
2007-08-151,8064.8001,801,551,7000:00:00
2007-08-161,6555.5001,701,521,6800:00:00
2007-08-171,7035.2001,751,651,6500:00:00
2007-08-201,6140.6001,781,601,6600:00:00
2007-08-211,6555.7001,671,581,6200:00:00
2007-08-221,8013.3001,801,651,6500:00:00
2007-08-231,80533.8001,841,791,8300:00:00
2007-08-241,718.4001,861,711,7900:00:00
2007-08-271,7510.4001,751,711,7100:00:00
2007-08-281,6414.1001,661,601,6500:00:00
2007-08-291,7037.9001,721,651,7100:00:00
2007-08-301,7428.9001,801,701,7000:00:00
2007-08-311,666.6001,751,661,7300:00:00
2007-09-041,7319.5001,731,701,7000:00:00
2007-09-051,651.0001,651,651,6500:00:00
2007-09-061,7020.0001,821,701,7400:00:00
2007-09-071,757.9001,801,731,7300:00:00
2007-09-101,6720.2001,751,651,6500:00:00
2007-09-111,768.8001,831,701,7500:00:00
2007-09-121,7511.4001,811,751,8100:00:00
2007-09-131,7213.1001,751,721,7400:00:00
2007-09-141,7036.7001,751,701,7500:00:00
2007-09-171,7557.3001,801,711,7100:00:00
2007-09-181,7419.9001,751,681,6900:00:00
2007-09-191,7534.0001,791,681,6800:00:00
2007-09-201,7143.1001,751,651,7400:00:00
2007-09-211,7641.5001,791,601,6000:00:00
2007-09-241,7317.1001,801,701,8000:00:00
2007-09-251,78135.7001,791,711,7400:00:00
2007-09-261,8033.9001,851,671,8500:00:00
2007-09-271,8111.1001,821,601,8000:00:00
2007-09-281,8919.0001,891,801,8000:00:00
2007-10-012,0845.9002,142,002,1400:00:00
2007-10-022,2025.9002,202,052,0700:00:00
2007-10-032,277.4002,282,172,2800:00:00
2007-10-042,1838.5002,202,102,1900:00:00
2007-10-052,0426.2002,122,042,0600:00:00
2007-10-092,1115.2002,152,062,1500:00:00
2007-10-102,2053.2002,302,152,1500:00:00
2007-10-112,2658.0002,342,152,3400:00:00
2007-10-122,3429.3002,372,182,3100:00:00
2007-10-152,3527.3002,402,322,3900:00:00
2007-10-162,2015.8002,402,202,4000:00:00
2007-10-172,2311.5002,332,222,2200:00:00
2007-10-182,4989.7002,572,242,2400:00:00
2007-10-192,3547.2002,532,352,4900:00:00
2007-10-222,4125.3002,502,302,3000:00:00
2007-10-232,359.8002,452,352,4500:00:00
2007-10-242,307.4002,322,302,3200:00:00
2007-10-252,309.2002,302,252,3000:00:00
2007-10-262,4433.2002,452,202,2900:00:00
2007-10-292,5790.6002,642,442,5900:00:00
2007-10-302,5039.6002,552,372,5000:00:00
2007-10-312,5730.2002,602,372,3700:00:00
2007-11-012,73101.9002,732,512,6300:00:00
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