Última Hora: "Poder de Santa Cruz es la otra Bolivia posible - Red Erbol" Sun, 24 Sep 2017 20:34:42 GMT   "Si piensas que Amancio Ortega no tiene competencia es que no conoces a Tadashi Yanai - LOS40" Thu, 21 Sep 2017 19:02:52 GMT    "CCIAP pide cambios en directivas de empresas estatales - Crítica" Sun, 24 Sep 2017 23:26:11 GMT    "Cadena española no venderá más Harina Pan: Le encuentran ?sustituta? - Venezuela Al Día" Sun, 24 Sep 2017 14:27:09 GMT    "Londres: Reúnen más de 600 mil firmas para que Uber no pierda su licencia - El Comercio" Sun, 24 Sep 2017 20:29:41 GMT    "Llega XC40 el integrante más pequeño y novedoso de la familia de camionetas Volvo - Atracción 360" Sun, 24 Sep 2017 21:34:00 GMT    "Las nuevas mujeres más ricas del mundo tras la muerte de la heredera de L'Oreal - Diario Gestión" Sun, 24 Sep 2017 21:17:10 GMT    "Alstom y Siemens negocian su fusión en un gigante mundial del ferrocarril - Cinco Días" Fri, 22 Sep 2017 19:14:00 GMT    "Por qué Bill Gates dice que crear el comando "Ctrl + Alt + Supr" para reiniciar las computadoras fue un error - 24Horas.cl" Fri, 22 Sep 2017 17:02:39 GMT    "Airbus inauguró su primer centro de entrega de A330 fuera de Europa - HSB Noticias" Fri, 22 Sep 2017 16:04:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,050 (+5,950%) 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 Transacción0,890Hora de Cotización2017-09-22 - 20:25
Variación+0,050 (+5,950%)Rango 52 Semanas[0,710 - 1,740]
Máximo0,890Mínimo0,870
Volumen18.402Volumen Medio (3m)32.024
Demanda / Oferta0,840 x 0 - 0,900 x 0YieldN/A
Cierre Anterior0,840PER12,63%
Apertura0,870EPS-0,04
Fecha Ex-DividendoN/AFecha DividendoN/A
Capitalización Bursátil54 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 2017-09-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-11-012,73101.9002,732,512,6300:00:00
2007-11-022,7529.6002,752,702,7100:00:00
2007-11-052,7849.0002,872,722,8000:00:00
2007-11-063,08151.3003,082,842,8700:00:00
2007-11-073,19123.1003,193,083,1000:00:00
2007-11-083,0986.0003,242,963,1100:00:00
2007-11-093,1562.2003,152,973,1200:00:00
2007-11-122,9570.0003,052,852,9500:00:00
2007-11-133,1764.1003,173,003,0800:00:00
2007-11-143,40147.4003,403,253,2500:00:00
2007-11-153,47236.7003,473,133,1300:00:00
2007-11-163,4550.8003,453,353,4500:00:00
2007-11-193,2076.6003,322,933,3200:00:00
2007-11-203,2571.6003,433,233,2500:00:00
2007-11-213,2532.8003,253,003,0000:00:00
2007-11-222,954.1003,102,953,1000:00:00
2007-11-233,1027.8003,192,972,9700:00:00
2007-11-263,2522.7003,273,193,1900:00:00
2007-11-273,2528.6003,253,153,2300:00:00
2007-11-283,25280.6003,293,143,1400:00:00
2007-11-293,29776.4003,293,213,2500:00:00
2007-11-303,1541.8003,293,153,2900:00:00
2007-12-033,0933.8003,152,913,1500:00:00
2007-12-043,0426.5003,152,952,9500:00:00
2007-12-052,9914.1002,992,932,9500:00:00
2007-12-062,9221.2002,992,922,9900:00:00
2007-12-072,935.0002,932,912,9100:00:00
2007-12-103,1828.0003,192,892,9000:00:00
2007-12-113,1219.4003,193,113,1900:00:00
2007-12-123,1955.1003,193,123,1200:00:00
2007-12-133,2031.7003,203,153,1500:00:00
2007-12-143,2542.0003,253,103,2000:00:00
2007-12-173,1355.5003,132,853,1000:00:00
2007-12-183,0018.5003,183,003,1800:00:00
2007-12-193,0024.7003,142,973,0000:00:00
2007-12-202,9032.4002,992,902,9900:00:00
2007-12-212,9529.0002,952,852,9000:00:00
2007-12-242,9052.9002,902,842,8400:00:00
2007-12-272,855.4002,862,852,8600:00:00
2007-12-283,0014.1003,002,923,0000:00:00
2007-12-312,983.8003,002,913,0000:00:00
2008-01-023,5091.4003,502,932,9800:00:00
2008-01-033,4519.8003,493,283,4900:00:00
2008-01-043,4010.7003,453,283,2800:00:00
2008-01-073,3518.2003,393,273,2700:00:00
2008-01-083,4533.4003,483,353,3500:00:00
2008-01-093,4419.3003,463,303,4500:00:00
2008-01-103,6579.5003,703,353,4500:00:00
2008-01-113,5130.2003,753,453,7000:00:00
2008-01-143,5512.4003,653,553,6400:00:00
2008-01-153,5332.6003,553,503,5500:00:00
2008-01-163,3526.8003,543,153,5000:00:00
2008-01-173,2515.3003,553,253,2500:00:00
2008-01-183,2528.3003,383,003,2500:00:00
2008-01-212,9247.7003,152,503,1500:00:00
2008-01-223,2050.4003,302,862,8600:00:00
2008-01-233,0013.9003,122,863,1200:00:00
2008-01-243,1577.2003,352,802,8000:00:00
2008-01-253,3413.7003,453,303,3700:00:00
2008-01-283,4050.0003,493,343,3500:00:00
2008-01-293,5090.2003,503,353,4500:00:00
2008-01-303,5230.5003,553,403,4700:00:00
2008-01-313,5825.2003,603,453,4500:00:00
2008-02-013,5317.8003,633,503,6300:00:00
2008-02-043,83238.7003,833,503,5000:00:00
2008-02-054,00134.6004,003,653,9000:00:00
2008-02-063,7530.8003,973,753,9700:00:00
2008-02-073,9057.9004,103,833,8300:00:00
2008-02-084,0039.9004,083,963,9600:00:00
2008-02-113,906.3004,073,904,0700:00:00
2008-02-123,8622.3004,003,864,0000:00:00
2008-02-133,9934.8004,003,953,9800:00:00
2008-02-144,0036.7004,003,903,9900:00:00
2008-02-154,0732.4004,144,004,1000:00:00
2008-02-194,0037.9004,194,004,1000:00:00
2008-02-204,11285.6004,124,004,0500:00:00
2008-02-214,0011.7004,063,904,0500:00:00
2008-02-223,95114.7004,083,954,0500:00:00
2008-02-254,0523.1004,103,903,9000:00:00
2008-02-264,05262.9004,144,054,0800:00:00
2008-02-273,9827.0004,103,984,1000:00:00
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