|
 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-06-20 | 3,40 | 500 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2008-06-23 | 3,12 | 8.700 | 3,35 | 3,12 | 3,22 | 00:00:00 | | 2008-06-24 | 3,38 | 5.300 | 3,40 | 3,22 | 3,38 | 00:00:00 | | 2008-06-25 | 3,20 | 3.100 | 3,40 | 3,20 | 3,24 | 00:00:00 | | 2008-06-26 | 3,35 | 7.500 | 3,39 | 3,25 | 3,38 | 00:00:00 | | 2008-06-27 | 3,40 | 1.800 | 3,40 | 3,39 | 3,39 | 00:00:00 | | 2008-06-30 | 3,40 | 6.500 | 3,45 | 3,34 | 3,45 | 00:00:00 | | 2008-07-02 | 3,45 | 3.900 | 3,45 | 3,44 | 3,45 | 00:00:00 | | 2008-07-03 | 3,21 | 500 | 3,21 | 3,21 | 3,21 | 00:00:00 | | 2008-07-04 | 3,40 | 11.500 | 3,45 | 3,00 | 3,20 | 00:00:00 | | 2008-07-07 | 3,45 | 1.900 | 3,45 | 3,40 | 3,40 | 00:00:00 | | 2008-07-08 | 3,34 | 15.100 | 3,34 | 2,95 | 3,20 | 00:00:00 | | 2008-07-09 | 2,99 | 16.800 | 3,22 | 2,85 | 2,95 | 00:00:00 | | 2008-07-10 | 2,91 | 6.600 | 3,00 | 2,80 | 2,92 | 00:00:00 | | 2008-07-11 | 2,80 | 34.500 | 3,00 | 2,70 | 3,00 | 00:00:00 | | 2008-07-14 | 3,00 | 24.100 | 3,10 | 2,80 | 2,85 | 00:00:00 | | 2008-07-15 | 2,85 | 24.200 | 2,85 | 2,65 | 2,85 | 00:00:00 | | 2008-07-16 | 2,75 | 2.300 | 2,90 | 2,75 | 2,90 | 00:00:00 | | 2008-07-17 | 3,00 | 14.900 | 3,00 | 2,73 | 2,80 | 00:00:00 | | 2008-07-18 | 3,00 | 8.900 | 3,00 | 2,95 | 2,95 | 00:00:00 | | 2008-07-21 | 3,09 | 6.400 | 3,09 | 2,90 | 3,00 | 00:00:00 | | 2008-07-22 | 3,05 | 6.600 | 3,18 | 3,00 | 3,18 | 00:00:00 | | 2008-07-23 | 2,90 | 9.700 | 3,08 | 2,90 | 3,08 | 00:00:00 | | 2008-07-24 | 2,78 | 12.600 | 2,88 | 2,78 | 2,88 | 00:00:00 | | 2008-07-25 | 2,76 | 15.200 | 2,87 | 2,75 | 2,75 | 00:00:00 | | 2008-07-28 | 2,87 | 34.700 | 2,98 | 2,87 | 2,98 | 00:00:00 | | 2008-07-29 | 2,76 | 7.800 | 2,87 | 2,75 | 2,87 | 00:00:00 | | 2008-07-30 | 2,70 | 8.900 | 2,73 | 2,60 | 2,63 | 00:00:00 | | 2008-07-31 | 2,59 | 7.200 | 2,68 | 2,59 | 2,68 | 00:00:00 | | 2008-08-01 | 2,60 | 5.900 | 2,78 | 2,60 | 2,78 | 00:00:00 | | 2008-08-05 | 2,48 | 30.700 | 2,60 | 2,07 | 2,60 | 00:00:00 | | 2008-08-06 | 2,45 | 55.400 | 2,59 | 2,29 | 2,40 | 00:00:00 | | 2008-08-07 | 2,26 | 34.800 | 2,45 | 2,15 | 2,27 | 00:00:00 | | 2008-08-08 | 2,18 | 43.400 | 2,37 | 2,10 | 2,37 | 00:00:00 | | 2008-08-11 | 2,12 | 14.500 | 2,25 | 2,11 | 2,11 | 00:00:00 | | 2008-08-12 | 2,29 | 12.100 | 2,29 | 2,10 | 2,14 | 00:00:00 | | 2008-08-13 | 2,24 | 23.600 | 2,29 | 2,09 | 2,15 | 00:00:00 | | 2008-08-14 | 2,30 | 17.900 | 2,39 | 2,16 | 2,39 | 00:00:00 | | 2008-08-15 | 2,16 | 70.800 | 2,42 | 2,00 | 2,17 | 00:00:00 | | 2008-08-18 | 2,28 | 6.100 | 2,28 | 2,18 | 2,25 | 00:00:00 | | 2008-08-19 | 2,18 | 30.900 | 2,35 | 2,00 | 2,35 | 00:00:00 | | 2008-08-20 | 2,00 | 50.200 | 2,35 | 1,85 | 2,35 | 00:00:00 | | 2008-08-21 | 1,82 | 43.200 | 2,04 | 1,68 | 2,04 | 00:00:00 | | 2008-08-22 | 1,80 | 30.500 | 1,89 | 1,76 | 1,84 | 00:00:00 | | 2008-08-25 | 1,85 | 134.800 | 1,87 | 1,60 | 1,87 | 00:00:00 | | 2008-08-26 | 1,85 | 49.500 | 1,87 | 1,61 | 1,87 | 00:00:00 | | 2008-08-27 | 1,68 | 22.000 | 1,80 | 1,67 | 1,80 | 00:00:00 | | 2008-08-28 | 1,80 | 95.800 | 1,90 | 1,71 | 1,79 | 00:00:00 | | 2008-08-29 | 1,70 | 74.300 | 1,89 | 1,70 | 1,89 | 00:00:00 | | 2008-09-02 | 1,67 | 24.000 | 1,79 | 1,60 | 1,67 | 00:00:00 | | 2008-09-03 | 1,64 | 60.400 | 1,70 | 1,52 | 1,65 | 00:00:00 | | 2008-09-04 | 1,43 | 69.200 | 1,70 | 1,40 | 1,69 | 00:00:00 | | 2008-09-05 | 1,57 | 51.200 | 1,60 | 1,29 | 1,45 | 00:00:00 | | 2008-09-08 | 1,44 | 22.700 | 1,60 | 1,30 | 1,60 | 00:00:00 | | 2008-09-09 | 1,20 | 87.500 | 1,41 | 1,20 | 1,40 | 00:00:00 | | 2008-09-10 | 1,28 | 36.700 | 1,28 | 1,11 | 1,11 | 00:00:00 | | 2008-09-11 | 1,28 | 18.900 | 1,28 | 1,15 | 1,21 | 00:00:00 | | 2008-09-12 | 1,45 | 66.000 | 1,45 | 1,20 | 1,20 | 00:00:00 | | 2008-09-15 | 1,26 | 4.500 | 1,44 | 1,26 | 1,44 | 00:00:00 | | 2008-09-16 | 1,29 | 44.800 | 1,29 | 1,01 | 1,26 | 00:00:00 | | 2008-09-17 | 1,22 | 74.300 | 1,32 | 1,20 | 1,32 | 00:00:00 | | 2008-09-18 | 1,12 | 87.100 | 1,29 | 1,12 | 1,22 | 00:00:00 | | 2008-09-19 | 1,10 | 63.800 | 1,15 | 1,05 | 1,11 | 00:00:00 | | 2008-09-22 | 1,23 | 25.800 | 1,27 | 1,22 | 1,22 | 00:00:00 | | 2008-09-23 | 1,25 | 16.100 | 1,30 | 1,25 | 1,28 | 00:00:00 | | 2008-09-24 | 1,25 | 30.700 | 1,35 | 1,21 | 1,21 | 00:00:00 | | 2008-09-25 | 1,32 | 2.600 | 1,32 | 1,25 | 1,25 | 00:00:00 | | 2008-09-26 | 1,21 | 12.000 | 1,30 | 1,20 | 1,22 | 00:00:00 | | 2008-09-29 | 1,04 | 21.000 | 1,20 | 1,04 | 1,20 | 00:00:00 | | 2008-09-30 | 0,95 | 43.800 | 1,08 | 0,70 | 1,01 | 00:00:00 | | 2008-10-01 | 1,06 | 92.900 | 1,13 | 0,96 | 0,96 | 00:00:00 | | 2008-10-02 | 0,96 | 31.200 | 1,02 | 0,92 | 0,92 | 00:00:00 | | 2008-10-03 | 0,97 | 3.800 | 0,97 | 0,94 | 0,94 | 00:00:00 | | 2008-10-06 | 0,88 | 60.500 | 0,88 | 0,63 | 0,84 | 00:00:00 | | 2008-10-07 | 0,57 | 54.600 | 0,86 | 0,57 | 0,80 | 00:00:00 | | 2008-10-08 | 0,76 | 28.500 | 0,87 | 0,60 | 0,60 | 00:00:00 | | 2008-10-09 | 0,90 | 25.300 | 0,93 | 0,75 | 0,93 | 00:00:00 | | 2008-10-10 | 0,80 | 44.000 | 0,98 | 0,75 | 0,98 | 00:00:00 | | 2008-10-14 | 0,87 | 22.700 | 0,99 | 0,85 | 0,85 | 00:00:00 | | 2008-10-15 | 0,58 | 84.800 | 0,95 | 0,58 | 0,87 | 00:00:00 | | 2008-10-16 | 0,60 | 12.600 | 0,64 | 0,60 | 0,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
