Última Hora: ""Foi um grande erro destruir a rede de elétricos em Lisboa" - Diário de Notícias - Lisboa" Fri, 22 Jun 2018 23:27:00 GMT   "" Sat, 23 Jun 2018 06:31:48 GMT    "Trabalhadores da Groundforce pedem mais efetivos como medida de segurança face a agressões - Expresso" Fri, 22 Jun 2018 17:29:00 GMT    "Jerónimo de Sousa: Críticas ao PCP por causa dos combustíveis são ?conversa fiada? - Observador" Fri, 22 Jun 2018 23:44:00 GMT    "Costa: Défice está ?em linha? com o previsto, mas não há ?folgas mágicas? - Observador" Fri, 22 Jun 2018 19:07:00 GMT    "Países produtores de petróleo acordam corte na produção para fazer subir preço - Observador" Fri, 22 Jun 2018 21:31:00 GMT    "Câmara de Lisboa aprova moção contra fecho de balcões da Caixa Geral de Depósitos - Expresso" Fri, 22 Jun 2018 15:12:44 GMT    "Centeno: conclusão do resgate à Grécia marca ?final dos últimos resquícios da crise do euro? - Observador" Fri, 22 Jun 2018 11:21:00 GMT    "Euromilhões com jackpot de 24 milhões na terça-feira - Correio da Manhã" Fri, 22 Jun 2018 20:38:43 GMT    "Associação de hotelaria prevê fraca adesão de restaurantes à entrada de animais - Açoriano Oriental" Fri, 22 Jun 2018 18:18:28 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+1,020%) 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 Transacción0,620Hora de Cotización2018-06-19 - 00:00:00
Variación+0,010 (+1,020%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,620Mínimo0,610
Volumen15.900Volumen Medio (3m)0
Demanda / Oferta0,730 x 0 - 0,750 x 0Yield
Cierre Anterior0,610PER0,00%
Apertura0,620EPS0,00
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 2018-06-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-02-273,9827.0004,103,984,1000:00:00
2008-02-283,9423.8003,983,943,9800:00:00
2008-02-294,1262.6004,123,923,9300:00:00
2008-03-034,0235.7004,153,904,1500:00:00
2008-03-043,8025.3004,003,643,9000:00:00
2008-03-053,949.2003,943,803,8000:00:00
2008-03-064,0599.5004,053,853,9600:00:00
2008-03-074,00135.0004,153,704,0600:00:00
2008-03-104,0447.7004,053,954,0000:00:00
2008-03-113,9615.4004,063,964,0500:00:00
2008-03-123,8813.8003,953,713,9500:00:00
2008-03-134,12120.9004,123,883,8800:00:00
2008-03-144,0530.0004,133,754,1300:00:00
2008-03-174,0724.4004,093,954,0500:00:00
2008-03-183,907.5004,093,904,0900:00:00
2008-03-193,7065.1004,003,324,0000:00:00
2008-03-203,2984.4003,503,013,3500:00:00
2008-03-243,5028.0003,503,303,3000:00:00
2008-03-253,4425.2003,503,283,5000:00:00
2008-03-263,5035.3003,573,433,5600:00:00
2008-03-273,4249.6003,623,423,6200:00:00
2008-03-283,4210.3003,453,273,4500:00:00
2008-03-313,4516.3003,453,323,3500:00:00
2008-04-013,3915.5003,453,273,3300:00:00
2008-04-023,4531.6003,453,273,2700:00:00
2008-04-033,4528.6003,493,293,2900:00:00
2008-04-043,3513.4003,453,353,4500:00:00
2008-04-073,4117.0003,453,353,4200:00:00
2008-04-083,3531.9003,433,253,3500:00:00
2008-04-093,2473.9003,333,103,2700:00:00
2008-04-103,1723.1003,253,123,1200:00:00
2008-04-113,094.6003,253,083,2500:00:00
2008-04-143,0334.8003,092,993,0700:00:00
2008-04-153,107.4003,102,993,0000:00:00
2008-04-163,0217.5003,153,023,1000:00:00
2008-04-173,2564.8003,253,013,0100:00:00
2008-04-183,1210.2003,233,123,2300:00:00
2008-04-213,1517.7003,153,003,0300:00:00
2008-04-223,2015.9003,203,043,0600:00:00
2008-04-233,1514.1003,253,153,2200:00:00
2008-04-243,104.2003,203,083,2000:00:00
2008-04-253,2540.5003,303,153,1500:00:00
2008-04-283,4648.3003,473,283,2800:00:00
2008-04-293,2521.0003,313,203,3100:00:00
2008-04-303,5010.3003,553,433,4300:00:00
2008-05-013,336.8003,453,213,4100:00:00
2008-05-023,5021.4003,503,163,4500:00:00
2008-05-053,4128.4003,553,313,3100:00:00
2008-05-063,159.8003,353,153,3500:00:00
2008-05-073,255.4003,313,153,1900:00:00
2008-05-083,5033.6003,503,353,3500:00:00
2008-05-093,4913.0003,503,453,5000:00:00
2008-05-123,5223.3003,523,413,4100:00:00
2008-05-133,4418.4003,503,393,5000:00:00
2008-05-143,5012.0003,503,463,4700:00:00
2008-05-153,456.2003,493,403,4000:00:00
2008-05-163,50174.0003,543,453,4800:00:00
2008-05-203,99144.3004,003,403,4800:00:00
2008-05-213,8617.7003,943,703,7000:00:00
2008-05-223,808.0003,903,713,9000:00:00
2008-05-233,705.8003,803,673,8000:00:00
2008-05-263,641.9003,753,643,7500:00:00
2008-05-273,6011.3003,803,603,6500:00:00
2008-05-283,4718.6003,723,403,5500:00:00
2008-05-293,643003,643,643,6400:00:00
2008-05-303,715.5003,743,713,7400:00:00
2008-06-023,51678.8003,803,403,7200:00:00
2008-06-033,3526.3003,603,353,6000:00:00
2008-06-043,417.8003,583,353,3500:00:00
2008-06-053,4020.4003,503,373,4000:00:00
2008-06-063,5415.5003,563,423,5000:00:00
2008-06-093,5019.1003,663,503,6200:00:00
2008-06-103,574.4003,583,493,5700:00:00
2008-06-113,4013.3003,493,373,4900:00:00
2008-06-123,397.3003,533,373,4000:00:00
2008-06-133,454.9003,453,353,4000:00:00
2008-06-163,425.1003,483,363,4700:00:00
2008-06-173,3924.7003,403,203,4000:00:00
2008-06-183,3910.7003,393,153,3900:00:00
2008-06-193,4024.7003,403,153,4000:00:00
2008-06-203,405003,403,403,4000:00:00
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@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters