Última Hora: "Isabel dos Santos perde apoio do Estado angolano na Efacec - PÚBLICO" Fri, 17 Aug 2018 10:49:35 GMT    "Próximo sorteio do Euromilhões com 'jackpot' de 107 milhoes de euros - Correio da Manhã" Sat, 18 Aug 2018 00:03:02 GMT    "CGD quer nivelar direitos, resta saber qual vai ser a moeda de troca - Expresso" Sun, 19 Aug 2018 09:00:32 GMT    "Morreu o empresário Pedro Queiroz Pereira - Correio da Manhã" Sun, 19 Aug 2018 07:02:40 GMT    "Daimler chama às oficinas um milhão de carros - AutoPortal" Sun, 19 Aug 2018 08:42:04 GMT    "Adeus, resgate. Oito anos depois, como estão os juros da Grécia? - Jornal de Negócios - Portugal" Sat, 18 Aug 2018 14:01:50 GMT    "Três centrais solares nascem em Santarém - Correio da Manhã" Sun, 19 Aug 2018 09:07:45 GMT   "" Sun, 19 Aug 2018 09:29:10 GMT    "Raspa e ganha 10 mil euros no primeiro dia de férias - Correio da Manhã" Sun, 19 Aug 2018 01:14:57 GMT    "Crise na ferrovia: clientes da CP ?desconhecem direito a indemnizações? - PÚBLICO" Sun, 19 Aug 2018 06:48:56 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 2018-08-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-06-203,405003,403,403,4000:00:00
2008-06-233,128.7003,353,123,2200:00:00
2008-06-243,385.3003,403,223,3800:00:00
2008-06-253,203.1003,403,203,2400:00:00
2008-06-263,357.5003,393,253,3800:00:00
2008-06-273,401.8003,403,393,3900:00:00
2008-06-303,406.5003,453,343,4500:00:00
2008-07-023,453.9003,453,443,4500:00:00
2008-07-033,215003,213,213,2100:00:00
2008-07-043,4011.5003,453,003,2000:00:00
2008-07-073,451.9003,453,403,4000:00:00
2008-07-083,3415.1003,342,953,2000:00:00
2008-07-092,9916.8003,222,852,9500:00:00
2008-07-102,916.6003,002,802,9200:00:00
2008-07-112,8034.5003,002,703,0000:00:00
2008-07-143,0024.1003,102,802,8500:00:00
2008-07-152,8524.2002,852,652,8500:00:00
2008-07-162,752.3002,902,752,9000:00:00
2008-07-173,0014.9003,002,732,8000:00:00
2008-07-183,008.9003,002,952,9500:00:00
2008-07-213,096.4003,092,903,0000:00:00
2008-07-223,056.6003,183,003,1800:00:00
2008-07-232,909.7003,082,903,0800:00:00
2008-07-242,7812.6002,882,782,8800:00:00
2008-07-252,7615.2002,872,752,7500:00:00
2008-07-282,8734.7002,982,872,9800:00:00
2008-07-292,767.8002,872,752,8700:00:00
2008-07-302,708.9002,732,602,6300:00:00
2008-07-312,597.2002,682,592,6800:00:00
2008-08-012,605.9002,782,602,7800:00:00
2008-08-052,4830.7002,602,072,6000:00:00
2008-08-062,4555.4002,592,292,4000:00:00
2008-08-072,2634.8002,452,152,2700:00:00
2008-08-082,1843.4002,372,102,3700:00:00
2008-08-112,1214.5002,252,112,1100:00:00
2008-08-122,2912.1002,292,102,1400:00:00
2008-08-132,2423.6002,292,092,1500:00:00
2008-08-142,3017.9002,392,162,3900:00:00
2008-08-152,1670.8002,422,002,1700:00:00
2008-08-182,286.1002,282,182,2500:00:00
2008-08-192,1830.9002,352,002,3500:00:00
2008-08-202,0050.2002,351,852,3500:00:00
2008-08-211,8243.2002,041,682,0400:00:00
2008-08-221,8030.5001,891,761,8400:00:00
2008-08-251,85134.8001,871,601,8700:00:00
2008-08-261,8549.5001,871,611,8700:00:00
2008-08-271,6822.0001,801,671,8000:00:00
2008-08-281,8095.8001,901,711,7900:00:00
2008-08-291,7074.3001,891,701,8900:00:00
2008-09-021,6724.0001,791,601,6700:00:00
2008-09-031,6460.4001,701,521,6500:00:00
2008-09-041,4369.2001,701,401,6900:00:00
2008-09-051,5751.2001,601,291,4500:00:00
2008-09-081,4422.7001,601,301,6000:00:00
2008-09-091,2087.5001,411,201,4000:00:00
2008-09-101,2836.7001,281,111,1100:00:00
2008-09-111,2818.9001,281,151,2100:00:00
2008-09-121,4566.0001,451,201,2000:00:00
2008-09-151,264.5001,441,261,4400:00:00
2008-09-161,2944.8001,291,011,2600:00:00
2008-09-171,2274.3001,321,201,3200:00:00
2008-09-181,1287.1001,291,121,2200:00:00
2008-09-191,1063.8001,151,051,1100:00:00
2008-09-221,2325.8001,271,221,2200:00:00
2008-09-231,2516.1001,301,251,2800:00:00
2008-09-241,2530.7001,351,211,2100:00:00
2008-09-251,322.6001,321,251,2500:00:00
2008-09-261,2112.0001,301,201,2200:00:00
2008-09-291,0421.0001,201,041,2000:00:00
2008-09-300,9543.8001,080,701,0100:00:00
2008-10-011,0692.9001,130,960,9600:00:00
2008-10-020,9631.2001,020,920,9200:00:00
2008-10-030,973.8000,970,940,9400:00:00
2008-10-060,8860.5000,880,630,8400:00:00
2008-10-070,5754.6000,860,570,8000:00:00
2008-10-080,7628.5000,870,600,6000:00:00
2008-10-090,9025.3000,930,750,9300:00:00
2008-10-100,8044.0000,980,750,9800:00:00
2008-10-140,8722.7000,990,850,8500:00:00
2008-10-150,5884.8000,950,580,8700:00:00
2008-10-160,6012.6000,640,600,6400:00:00
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