|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-02-27 | 3,98 | 27.000 | 4,10 | 3,98 | 4,10 | 00:00:00 | | 2008-02-28 | 3,94 | 23.800 | 3,98 | 3,94 | 3,98 | 00:00:00 | | 2008-02-29 | 4,12 | 62.600 | 4,12 | 3,92 | 3,93 | 00:00:00 | | 2008-03-03 | 4,02 | 35.700 | 4,15 | 3,90 | 4,15 | 00:00:00 | | 2008-03-04 | 3,80 | 25.300 | 4,00 | 3,64 | 3,90 | 00:00:00 | | 2008-03-05 | 3,94 | 9.200 | 3,94 | 3,80 | 3,80 | 00:00:00 | | 2008-03-06 | 4,05 | 99.500 | 4,05 | 3,85 | 3,96 | 00:00:00 | | 2008-03-07 | 4,00 | 135.000 | 4,15 | 3,70 | 4,06 | 00:00:00 | | 2008-03-10 | 4,04 | 47.700 | 4,05 | 3,95 | 4,00 | 00:00:00 | | 2008-03-11 | 3,96 | 15.400 | 4,06 | 3,96 | 4,05 | 00:00:00 | | 2008-03-12 | 3,88 | 13.800 | 3,95 | 3,71 | 3,95 | 00:00:00 | | 2008-03-13 | 4,12 | 120.900 | 4,12 | 3,88 | 3,88 | 00:00:00 | | 2008-03-14 | 4,05 | 30.000 | 4,13 | 3,75 | 4,13 | 00:00:00 | | 2008-03-17 | 4,07 | 24.400 | 4,09 | 3,95 | 4,05 | 00:00:00 | | 2008-03-18 | 3,90 | 7.500 | 4,09 | 3,90 | 4,09 | 00:00:00 | | 2008-03-19 | 3,70 | 65.100 | 4,00 | 3,32 | 4,00 | 00:00:00 | | 2008-03-20 | 3,29 | 84.400 | 3,50 | 3,01 | 3,35 | 00:00:00 | | 2008-03-24 | 3,50 | 28.000 | 3,50 | 3,30 | 3,30 | 00:00:00 | | 2008-03-25 | 3,44 | 25.200 | 3,50 | 3,28 | 3,50 | 00:00:00 | | 2008-03-26 | 3,50 | 35.300 | 3,57 | 3,43 | 3,56 | 00:00:00 | | 2008-03-27 | 3,42 | 49.600 | 3,62 | 3,42 | 3,62 | 00:00:00 | | 2008-03-28 | 3,42 | 10.300 | 3,45 | 3,27 | 3,45 | 00:00:00 | | 2008-03-31 | 3,45 | 16.300 | 3,45 | 3,32 | 3,35 | 00:00:00 | | 2008-04-01 | 3,39 | 15.500 | 3,45 | 3,27 | 3,33 | 00:00:00 | | 2008-04-02 | 3,45 | 31.600 | 3,45 | 3,27 | 3,27 | 00:00:00 | | 2008-04-03 | 3,45 | 28.600 | 3,49 | 3,29 | 3,29 | 00:00:00 | | 2008-04-04 | 3,35 | 13.400 | 3,45 | 3,35 | 3,45 | 00:00:00 | | 2008-04-07 | 3,41 | 17.000 | 3,45 | 3,35 | 3,42 | 00:00:00 | | 2008-04-08 | 3,35 | 31.900 | 3,43 | 3,25 | 3,35 | 00:00:00 | | 2008-04-09 | 3,24 | 73.900 | 3,33 | 3,10 | 3,27 | 00:00:00 | | 2008-04-10 | 3,17 | 23.100 | 3,25 | 3,12 | 3,12 | 00:00:00 | | 2008-04-11 | 3,09 | 4.600 | 3,25 | 3,08 | 3,25 | 00:00:00 | | 2008-04-14 | 3,03 | 34.800 | 3,09 | 2,99 | 3,07 | 00:00:00 | | 2008-04-15 | 3,10 | 7.400 | 3,10 | 2,99 | 3,00 | 00:00:00 | | 2008-04-16 | 3,02 | 17.500 | 3,15 | 3,02 | 3,10 | 00:00:00 | | 2008-04-17 | 3,25 | 64.800 | 3,25 | 3,01 | 3,01 | 00:00:00 | | 2008-04-18 | 3,12 | 10.200 | 3,23 | 3,12 | 3,23 | 00:00:00 | | 2008-04-21 | 3,15 | 17.700 | 3,15 | 3,00 | 3,03 | 00:00:00 | | 2008-04-22 | 3,20 | 15.900 | 3,20 | 3,04 | 3,06 | 00:00:00 | | 2008-04-23 | 3,15 | 14.100 | 3,25 | 3,15 | 3,22 | 00:00:00 | | 2008-04-24 | 3,10 | 4.200 | 3,20 | 3,08 | 3,20 | 00:00:00 | | 2008-04-25 | 3,25 | 40.500 | 3,30 | 3,15 | 3,15 | 00:00:00 | | 2008-04-28 | 3,46 | 48.300 | 3,47 | 3,28 | 3,28 | 00:00:00 | | 2008-04-29 | 3,25 | 21.000 | 3,31 | 3,20 | 3,31 | 00:00:00 | | 2008-04-30 | 3,50 | 10.300 | 3,55 | 3,43 | 3,43 | 00:00:00 | | 2008-05-01 | 3,33 | 6.800 | 3,45 | 3,21 | 3,41 | 00:00:00 | | 2008-05-02 | 3,50 | 21.400 | 3,50 | 3,16 | 3,45 | 00:00:00 | | 2008-05-05 | 3,41 | 28.400 | 3,55 | 3,31 | 3,31 | 00:00:00 | | 2008-05-06 | 3,15 | 9.800 | 3,35 | 3,15 | 3,35 | 00:00:00 | | 2008-05-07 | 3,25 | 5.400 | 3,31 | 3,15 | 3,19 | 00:00:00 | | 2008-05-08 | 3,50 | 33.600 | 3,50 | 3,35 | 3,35 | 00:00:00 | | 2008-05-09 | 3,49 | 13.000 | 3,50 | 3,45 | 3,50 | 00:00:00 | | 2008-05-12 | 3,52 | 23.300 | 3,52 | 3,41 | 3,41 | 00:00:00 | | 2008-05-13 | 3,44 | 18.400 | 3,50 | 3,39 | 3,50 | 00:00:00 | | 2008-05-14 | 3,50 | 12.000 | 3,50 | 3,46 | 3,47 | 00:00:00 | | 2008-05-15 | 3,45 | 6.200 | 3,49 | 3,40 | 3,40 | 00:00:00 | | 2008-05-16 | 3,50 | 174.000 | 3,54 | 3,45 | 3,48 | 00:00:00 | | 2008-05-20 | 3,99 | 144.300 | 4,00 | 3,40 | 3,48 | 00:00:00 | | 2008-05-21 | 3,86 | 17.700 | 3,94 | 3,70 | 3,70 | 00:00:00 | | 2008-05-22 | 3,80 | 8.000 | 3,90 | 3,71 | 3,90 | 00:00:00 | | 2008-05-23 | 3,70 | 5.800 | 3,80 | 3,67 | 3,80 | 00:00:00 | | 2008-05-26 | 3,64 | 1.900 | 3,75 | 3,64 | 3,75 | 00:00:00 | | 2008-05-27 | 3,60 | 11.300 | 3,80 | 3,60 | 3,65 | 00:00:00 | | 2008-05-28 | 3,47 | 18.600 | 3,72 | 3,40 | 3,55 | 00:00:00 | | 2008-05-29 | 3,64 | 300 | 3,64 | 3,64 | 3,64 | 00:00:00 | | 2008-05-30 | 3,71 | 5.500 | 3,74 | 3,71 | 3,74 | 00:00:00 | | 2008-06-02 | 3,51 | 678.800 | 3,80 | 3,40 | 3,72 | 00:00:00 | | 2008-06-03 | 3,35 | 26.300 | 3,60 | 3,35 | 3,60 | 00:00:00 | | 2008-06-04 | 3,41 | 7.800 | 3,58 | 3,35 | 3,35 | 00:00:00 | | 2008-06-05 | 3,40 | 20.400 | 3,50 | 3,37 | 3,40 | 00:00:00 | | 2008-06-06 | 3,54 | 15.500 | 3,56 | 3,42 | 3,50 | 00:00:00 | | 2008-06-09 | 3,50 | 19.100 | 3,66 | 3,50 | 3,62 | 00:00:00 | | 2008-06-10 | 3,57 | 4.400 | 3,58 | 3,49 | 3,57 | 00:00:00 | | 2008-06-11 | 3,40 | 13.300 | 3,49 | 3,37 | 3,49 | 00:00:00 | | 2008-06-12 | 3,39 | 7.300 | 3,53 | 3,37 | 3,40 | 00:00:00 | | 2008-06-13 | 3,45 | 4.900 | 3,45 | 3,35 | 3,40 | 00:00:00 | | 2008-06-16 | 3,42 | 5.100 | 3,48 | 3,36 | 3,47 | 00:00:00 | | 2008-06-17 | 3,39 | 24.700 | 3,40 | 3,20 | 3,40 | 00:00:00 | | 2008-06-18 | 3,39 | 10.700 | 3,39 | 3,15 | 3,39 | 00:00:00 | | 2008-06-19 | 3,40 | 24.700 | 3,40 | 3,15 | 3,40 | 00:00:00 | | 2008-06-20 | 3,40 | 500 | 3,40 | 3,40 | 3,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
