|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-01 | 2,73 | 101.900 | 2,73 | 2,51 | 2,63 | 00:00:00 | | 2007-11-02 | 2,75 | 29.600 | 2,75 | 2,70 | 2,71 | 00:00:00 | | 2007-11-05 | 2,78 | 49.000 | 2,87 | 2,72 | 2,80 | 00:00:00 | | 2007-11-06 | 3,08 | 151.300 | 3,08 | 2,84 | 2,87 | 00:00:00 | | 2007-11-07 | 3,19 | 123.100 | 3,19 | 3,08 | 3,10 | 00:00:00 | | 2007-11-08 | 3,09 | 86.000 | 3,24 | 2,96 | 3,11 | 00:00:00 | | 2007-11-09 | 3,15 | 62.200 | 3,15 | 2,97 | 3,12 | 00:00:00 | | 2007-11-12 | 2,95 | 70.000 | 3,05 | 2,85 | 2,95 | 00:00:00 | | 2007-11-13 | 3,17 | 64.100 | 3,17 | 3,00 | 3,08 | 00:00:00 | | 2007-11-14 | 3,40 | 147.400 | 3,40 | 3,25 | 3,25 | 00:00:00 | | 2007-11-15 | 3,47 | 236.700 | 3,47 | 3,13 | 3,13 | 00:00:00 | | 2007-11-16 | 3,45 | 50.800 | 3,45 | 3,35 | 3,45 | 00:00:00 | | 2007-11-19 | 3,20 | 76.600 | 3,32 | 2,93 | 3,32 | 00:00:00 | | 2007-11-20 | 3,25 | 71.600 | 3,43 | 3,23 | 3,25 | 00:00:00 | | 2007-11-21 | 3,25 | 32.800 | 3,25 | 3,00 | 3,00 | 00:00:00 | | 2007-11-22 | 2,95 | 4.100 | 3,10 | 2,95 | 3,10 | 00:00:00 | | 2007-11-23 | 3,10 | 27.800 | 3,19 | 2,97 | 2,97 | 00:00:00 | | 2007-11-26 | 3,25 | 22.700 | 3,27 | 3,19 | 3,19 | 00:00:00 | | 2007-11-27 | 3,25 | 28.600 | 3,25 | 3,15 | 3,23 | 00:00:00 | | 2007-11-28 | 3,25 | 280.600 | 3,29 | 3,14 | 3,14 | 00:00:00 | | 2007-11-29 | 3,29 | 776.400 | 3,29 | 3,21 | 3,25 | 00:00:00 | | 2007-11-30 | 3,15 | 41.800 | 3,29 | 3,15 | 3,29 | 00:00:00 | | 2007-12-03 | 3,09 | 33.800 | 3,15 | 2,91 | 3,15 | 00:00:00 | | 2007-12-04 | 3,04 | 26.500 | 3,15 | 2,95 | 2,95 | 00:00:00 | | 2007-12-05 | 2,99 | 14.100 | 2,99 | 2,93 | 2,95 | 00:00:00 | | 2007-12-06 | 2,92 | 21.200 | 2,99 | 2,92 | 2,99 | 00:00:00 | | 2007-12-07 | 2,93 | 5.000 | 2,93 | 2,91 | 2,91 | 00:00:00 | | 2007-12-10 | 3,18 | 28.000 | 3,19 | 2,89 | 2,90 | 00:00:00 | | 2007-12-11 | 3,12 | 19.400 | 3,19 | 3,11 | 3,19 | 00:00:00 | | 2007-12-12 | 3,19 | 55.100 | 3,19 | 3,12 | 3,12 | 00:00:00 | | 2007-12-13 | 3,20 | 31.700 | 3,20 | 3,15 | 3,15 | 00:00:00 | | 2007-12-14 | 3,25 | 42.000 | 3,25 | 3,10 | 3,20 | 00:00:00 | | 2007-12-17 | 3,13 | 55.500 | 3,13 | 2,85 | 3,10 | 00:00:00 | | 2007-12-18 | 3,00 | 18.500 | 3,18 | 3,00 | 3,18 | 00:00:00 | | 2007-12-19 | 3,00 | 24.700 | 3,14 | 2,97 | 3,00 | 00:00:00 | | 2007-12-20 | 2,90 | 32.400 | 2,99 | 2,90 | 2,99 | 00:00:00 | | 2007-12-21 | 2,95 | 29.000 | 2,95 | 2,85 | 2,90 | 00:00:00 | | 2007-12-24 | 2,90 | 52.900 | 2,90 | 2,84 | 2,84 | 00:00:00 | | 2007-12-27 | 2,85 | 5.400 | 2,86 | 2,85 | 2,86 | 00:00:00 | | 2007-12-28 | 3,00 | 14.100 | 3,00 | 2,92 | 3,00 | 00:00:00 | | 2007-12-31 | 2,98 | 3.800 | 3,00 | 2,91 | 3,00 | 00:00:00 | | 2008-01-02 | 3,50 | 91.400 | 3,50 | 2,93 | 2,98 | 00:00:00 | | 2008-01-03 | 3,45 | 19.800 | 3,49 | 3,28 | 3,49 | 00:00:00 | | 2008-01-04 | 3,40 | 10.700 | 3,45 | 3,28 | 3,28 | 00:00:00 | | 2008-01-07 | 3,35 | 18.200 | 3,39 | 3,27 | 3,27 | 00:00:00 | | 2008-01-08 | 3,45 | 33.400 | 3,48 | 3,35 | 3,35 | 00:00:00 | | 2008-01-09 | 3,44 | 19.300 | 3,46 | 3,30 | 3,45 | 00:00:00 | | 2008-01-10 | 3,65 | 79.500 | 3,70 | 3,35 | 3,45 | 00:00:00 | | 2008-01-11 | 3,51 | 30.200 | 3,75 | 3,45 | 3,70 | 00:00:00 | | 2008-01-14 | 3,55 | 12.400 | 3,65 | 3,55 | 3,64 | 00:00:00 | | 2008-01-15 | 3,53 | 32.600 | 3,55 | 3,50 | 3,55 | 00:00:00 | | 2008-01-16 | 3,35 | 26.800 | 3,54 | 3,15 | 3,50 | 00:00:00 | | 2008-01-17 | 3,25 | 15.300 | 3,55 | 3,25 | 3,25 | 00:00:00 | | 2008-01-18 | 3,25 | 28.300 | 3,38 | 3,00 | 3,25 | 00:00:00 | | 2008-01-21 | 2,92 | 47.700 | 3,15 | 2,50 | 3,15 | 00:00:00 | | 2008-01-22 | 3,20 | 50.400 | 3,30 | 2,86 | 2,86 | 00:00:00 | | 2008-01-23 | 3,00 | 13.900 | 3,12 | 2,86 | 3,12 | 00:00:00 | | 2008-01-24 | 3,15 | 77.200 | 3,35 | 2,80 | 2,80 | 00:00:00 | | 2008-01-25 | 3,34 | 13.700 | 3,45 | 3,30 | 3,37 | 00:00:00 | | 2008-01-28 | 3,40 | 50.000 | 3,49 | 3,34 | 3,35 | 00:00:00 | | 2008-01-29 | 3,50 | 90.200 | 3,50 | 3,35 | 3,45 | 00:00:00 | | 2008-01-30 | 3,52 | 30.500 | 3,55 | 3,40 | 3,47 | 00:00:00 | | 2008-01-31 | 3,58 | 25.200 | 3,60 | 3,45 | 3,45 | 00:00:00 | | 2008-02-01 | 3,53 | 17.800 | 3,63 | 3,50 | 3,63 | 00:00:00 | | 2008-02-04 | 3,83 | 238.700 | 3,83 | 3,50 | 3,50 | 00:00:00 | | 2008-02-05 | 4,00 | 134.600 | 4,00 | 3,65 | 3,90 | 00:00:00 | | 2008-02-06 | 3,75 | 30.800 | 3,97 | 3,75 | 3,97 | 00:00:00 | | 2008-02-07 | 3,90 | 57.900 | 4,10 | 3,83 | 3,83 | 00:00:00 | | 2008-02-08 | 4,00 | 39.900 | 4,08 | 3,96 | 3,96 | 00:00:00 | | 2008-02-11 | 3,90 | 6.300 | 4,07 | 3,90 | 4,07 | 00:00:00 | | 2008-02-12 | 3,86 | 22.300 | 4,00 | 3,86 | 4,00 | 00:00:00 | | 2008-02-13 | 3,99 | 34.800 | 4,00 | 3,95 | 3,98 | 00:00:00 | | 2008-02-14 | 4,00 | 36.700 | 4,00 | 3,90 | 3,99 | 00:00:00 | | 2008-02-15 | 4,07 | 32.400 | 4,14 | 4,00 | 4,10 | 00:00:00 | | 2008-02-19 | 4,00 | 37.900 | 4,19 | 4,00 | 4,10 | 00:00:00 | | 2008-02-20 | 4,11 | 285.600 | 4,12 | 4,00 | 4,05 | 00:00:00 | | 2008-02-21 | 4,00 | 11.700 | 4,06 | 3,90 | 4,05 | 00:00:00 | | 2008-02-22 | 3,95 | 114.700 | 4,08 | 3,95 | 4,05 | 00:00:00 | | 2008-02-25 | 4,05 | 23.100 | 4,10 | 3,90 | 3,90 | 00:00:00 | | 2008-02-26 | 4,05 | 262.900 | 4,14 | 4,05 | 4,08 | 00:00:00 | | 2008-02-27 | 3,98 | 27.000 | 4,10 | 3,98 | 4,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
