|
 MINCO SILVER CORP. - [Ticker: MSV.TO] |     | | Última Transacción | 0,890 | Hora de Cotización | 2017-09-22 - 20:25 | | Variación | +0,050 (+5,950%) | Rango 52 Semanas | [0,710 - 1,740] | | Máximo | 0,890 | Mínimo | 0,870 | | Volumen | 18.402 | Volumen Medio (3m) | 32.024 | | Demanda / Oferta | 0,840 x 0 - 0,900 x 0 | Yield | N/A | | Cierre Anterior | 0,840 | PER | 12,63% | | Apertura | 0,870 | EPS | -0,04 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 54 | Objetivo Estimado 1 Año | N/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 2017-09-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-09 | 2,64 | 202.700 | 2,65 | 2,49 | 2,49 | 00:00:00 | | 2007-07-10 | 2,64 | 31.100 | 2,65 | 2,64 | 2,64 | 00:00:00 | | 2007-07-11 | 2,56 | 15.500 | 2,61 | 2,45 | 2,61 | 00:00:00 | | 2007-07-12 | 2,40 | 21.600 | 2,45 | 2,37 | 2,45 | 00:00:00 | | 2007-07-13 | 2,36 | 22.300 | 2,36 | 2,20 | 2,36 | 00:00:00 | | 2007-07-16 | 2,31 | 26.000 | 2,31 | 2,30 | 2,30 | 00:00:00 | | 2007-07-17 | 2,40 | 40.800 | 2,49 | 2,30 | 2,40 | 00:00:00 | | 2007-07-18 | 2,30 | 11.100 | 2,30 | 2,30 | 2,30 | 00:00:00 | | 2007-07-19 | 2,42 | 125.100 | 2,42 | 2,22 | 2,33 | 00:00:00 | | 2007-07-20 | 2,31 | 29.700 | 2,36 | 2,27 | 2,36 | 00:00:00 | | 2007-07-23 | 2,40 | 38.700 | 2,40 | 2,30 | 2,30 | 00:00:00 | | 2007-07-24 | 2,29 | 8.100 | 2,40 | 2,27 | 2,40 | 00:00:00 | | 2007-07-25 | 2,32 | 21.100 | 2,40 | 2,29 | 2,29 | 00:00:00 | | 2007-07-26 | 2,25 | 14.100 | 2,30 | 2,25 | 2,30 | 00:00:00 | | 2007-07-27 | 2,25 | 4.500 | 2,25 | 2,21 | 2,21 | 00:00:00 | | 2007-07-30 | 2,40 | 13.400 | 2,40 | 2,25 | 2,26 | 00:00:00 | | 2007-07-31 | 2,35 | 14.900 | 2,47 | 2,31 | 2,47 | 00:00:00 | | 2007-08-01 | 2,25 | 5.000 | 2,30 | 2,15 | 2,30 | 00:00:00 | | 2007-08-02 | 2,23 | 42.000 | 2,23 | 2,12 | 2,15 | 00:00:00 | | 2007-08-03 | 2,09 | 31.600 | 2,14 | 2,03 | 2,11 | 00:00:00 | | 2007-08-07 | 2,20 | 9.000 | 2,20 | 2,16 | 2,16 | 00:00:00 | | 2007-08-08 | 2,11 | 28.600 | 2,15 | 2,11 | 2,12 | 00:00:00 | | 2007-08-09 | 2,10 | 31.200 | 2,18 | 2,08 | 2,11 | 00:00:00 | | 2007-08-10 | 2,10 | 25.000 | 2,12 | 2,04 | 2,09 | 00:00:00 | | 2007-08-13 | 2,03 | 3.900 | 2,03 | 2,03 | 2,03 | 00:00:00 | | 2007-08-14 | 1,83 | 30.500 | 2,00 | 1,77 | 2,00 | 00:00:00 | | 2007-08-15 | 1,80 | 64.800 | 1,80 | 1,55 | 1,70 | 00:00:00 | | 2007-08-16 | 1,65 | 55.500 | 1,70 | 1,52 | 1,68 | 00:00:00 | | 2007-08-17 | 1,70 | 35.200 | 1,75 | 1,65 | 1,65 | 00:00:00 | | 2007-08-20 | 1,61 | 40.600 | 1,78 | 1,60 | 1,66 | 00:00:00 | | 2007-08-21 | 1,65 | 55.700 | 1,67 | 1,58 | 1,62 | 00:00:00 | | 2007-08-22 | 1,80 | 13.300 | 1,80 | 1,65 | 1,65 | 00:00:00 | | 2007-08-23 | 1,80 | 533.800 | 1,84 | 1,79 | 1,83 | 00:00:00 | | 2007-08-24 | 1,71 | 8.400 | 1,86 | 1,71 | 1,79 | 00:00:00 | | 2007-08-27 | 1,75 | 10.400 | 1,75 | 1,71 | 1,71 | 00:00:00 | | 2007-08-28 | 1,64 | 14.100 | 1,66 | 1,60 | 1,65 | 00:00:00 | | 2007-08-29 | 1,70 | 37.900 | 1,72 | 1,65 | 1,71 | 00:00:00 | | 2007-08-30 | 1,74 | 28.900 | 1,80 | 1,70 | 1,70 | 00:00:00 | | 2007-08-31 | 1,66 | 6.600 | 1,75 | 1,66 | 1,73 | 00:00:00 | | 2007-09-04 | 1,73 | 19.500 | 1,73 | 1,70 | 1,70 | 00:00:00 | | 2007-09-05 | 1,65 | 1.000 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2007-09-06 | 1,70 | 20.000 | 1,82 | 1,70 | 1,74 | 00:00:00 | | 2007-09-07 | 1,75 | 7.900 | 1,80 | 1,73 | 1,73 | 00:00:00 | | 2007-09-10 | 1,67 | 20.200 | 1,75 | 1,65 | 1,65 | 00:00:00 | | 2007-09-11 | 1,76 | 8.800 | 1,83 | 1,70 | 1,75 | 00:00:00 | | 2007-09-12 | 1,75 | 11.400 | 1,81 | 1,75 | 1,81 | 00:00:00 | | 2007-09-13 | 1,72 | 13.100 | 1,75 | 1,72 | 1,74 | 00:00:00 | | 2007-09-14 | 1,70 | 36.700 | 1,75 | 1,70 | 1,75 | 00:00:00 | | 2007-09-17 | 1,75 | 57.300 | 1,80 | 1,71 | 1,71 | 00:00:00 | | 2007-09-18 | 1,74 | 19.900 | 1,75 | 1,68 | 1,69 | 00:00:00 | | 2007-09-19 | 1,75 | 34.000 | 1,79 | 1,68 | 1,68 | 00:00:00 | | 2007-09-20 | 1,71 | 43.100 | 1,75 | 1,65 | 1,74 | 00:00:00 | | 2007-09-21 | 1,76 | 41.500 | 1,79 | 1,60 | 1,60 | 00:00:00 | | 2007-09-24 | 1,73 | 17.100 | 1,80 | 1,70 | 1,80 | 00:00:00 | | 2007-09-25 | 1,78 | 135.700 | 1,79 | 1,71 | 1,74 | 00:00:00 | | 2007-09-26 | 1,80 | 33.900 | 1,85 | 1,67 | 1,85 | 00:00:00 | | 2007-09-27 | 1,81 | 11.100 | 1,82 | 1,60 | 1,80 | 00:00:00 | | 2007-09-28 | 1,89 | 19.000 | 1,89 | 1,80 | 1,80 | 00:00:00 | | 2007-10-01 | 2,08 | 45.900 | 2,14 | 2,00 | 2,14 | 00:00:00 | | 2007-10-02 | 2,20 | 25.900 | 2,20 | 2,05 | 2,07 | 00:00:00 | | 2007-10-03 | 2,27 | 7.400 | 2,28 | 2,17 | 2,28 | 00:00:00 | | 2007-10-04 | 2,18 | 38.500 | 2,20 | 2,10 | 2,19 | 00:00:00 | | 2007-10-05 | 2,04 | 26.200 | 2,12 | 2,04 | 2,06 | 00:00:00 | | 2007-10-09 | 2,11 | 15.200 | 2,15 | 2,06 | 2,15 | 00:00:00 | | 2007-10-10 | 2,20 | 53.200 | 2,30 | 2,15 | 2,15 | 00:00:00 | | 2007-10-11 | 2,26 | 58.000 | 2,34 | 2,15 | 2,34 | 00:00:00 | | 2007-10-12 | 2,34 | 29.300 | 2,37 | 2,18 | 2,31 | 00:00:00 | | 2007-10-15 | 2,35 | 27.300 | 2,40 | 2,32 | 2,39 | 00:00:00 | | 2007-10-16 | 2,20 | 15.800 | 2,40 | 2,20 | 2,40 | 00:00:00 | | 2007-10-17 | 2,23 | 11.500 | 2,33 | 2,22 | 2,22 | 00:00:00 | | 2007-10-18 | 2,49 | 89.700 | 2,57 | 2,24 | 2,24 | 00:00:00 | | 2007-10-19 | 2,35 | 47.200 | 2,53 | 2,35 | 2,49 | 00:00:00 | | 2007-10-22 | 2,41 | 25.300 | 2,50 | 2,30 | 2,30 | 00:00:00 | | 2007-10-23 | 2,35 | 9.800 | 2,45 | 2,35 | 2,45 | 00:00:00 | | 2007-10-24 | 2,30 | 7.400 | 2,32 | 2,30 | 2,32 | 00:00:00 | | 2007-10-25 | 2,30 | 9.200 | 2,30 | 2,25 | 2,30 | 00:00:00 | | 2007-10-26 | 2,44 | 33.200 | 2,45 | 2,20 | 2,29 | 00:00:00 | | 2007-10-29 | 2,57 | 90.600 | 2,64 | 2,44 | 2,59 | 00:00:00 | | 2007-10-30 | 2,50 | 39.600 | 2,55 | 2,37 | 2,50 | 00:00:00 | | 2007-10-31 | 2,57 | 30.200 | 2,60 | 2,37 | 2,37 | 00:00:00 | | 2007-11-01 | 2,73 | 101.900 | 2,73 | 2,51 | 2,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
