|
 Pan American Silv - [Ticker: PAAS] |     | | Última Transacción | 13,240 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.02 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 13,560 | Mínimo | 13,160 | | Volumen | 1.658.999 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 16,370 x 1.100 - 16,380 x 2.400 | Yield | | | Cierre Anterior | 13,260 | PER | 0,00% | | Apertura | 13,400 | 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 PAAS desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 5,25 | 89.500 | 5,50 | 5,12 | 5,31 | 00:00:00 | | 2000-01-04 | 5,06 | 276.700 | 5,19 | 5,00 | 5,12 | 00:00:00 | | 2000-01-05 | 5,12 | 454.200 | 5,12 | 4,69 | 5,12 | 00:00:00 | | 2000-01-06 | 4,88 | 157.900 | 5,12 | 4,88 | 5,06 | 00:00:00 | | 2000-01-07 | 4,91 | 141.000 | 5,06 | 4,81 | 4,94 | 00:00:00 | | 2000-01-10 | 4,88 | 192.200 | 4,94 | 4,63 | 4,75 | 00:00:00 | | 2000-01-11 | 4,63 | 97.900 | 4,88 | 4,63 | 4,75 | 00:00:00 | | 2000-01-12 | 4,63 | 75.300 | 4,81 | 4,63 | 4,78 | 00:00:00 | | 2000-01-13 | 4,66 | 113.700 | 4,81 | 4,63 | 4,72 | 00:00:00 | | 2000-01-14 | 4,69 | 93.300 | 4,75 | 4,63 | 4,63 | 00:00:00 | | 2000-01-18 | 4,56 | 82.000 | 4,75 | 4,56 | 4,63 | 00:00:00 | | 2000-01-19 | 4,69 | 107.700 | 4,75 | 4,56 | 4,66 | 00:00:00 | | 2000-01-20 | 4,69 | 93.000 | 4,69 | 4,56 | 4,56 | 00:00:00 | | 2000-01-21 | 4,63 | 54.100 | 4,69 | 4,63 | 4,63 | 00:00:00 | | 2000-01-24 | 4,63 | 131.600 | 4,69 | 4,50 | 4,63 | 00:00:00 | | 2000-01-25 | 4,56 | 40.400 | 4,63 | 4,50 | 4,63 | 00:00:00 | | 2000-01-26 | 4,53 | 47.000 | 4,75 | 4,50 | 4,50 | 00:00:00 | | 2000-01-27 | 4,81 | 89.000 | 4,88 | 4,63 | 4,75 | 00:00:00 | | 2000-01-28 | 4,75 | 143.700 | 5,00 | 4,63 | 4,88 | 00:00:00 | | 2000-01-31 | 4,75 | 66.300 | 4,88 | 4,50 | 4,81 | 00:00:00 | | 2000-02-01 | 4,69 | 81.800 | 4,69 | 4,50 | 4,69 | 00:00:00 | | 2000-02-02 | 4,59 | 54.700 | 4,75 | 4,56 | 4,69 | 00:00:00 | | 2000-02-03 | 4,50 | 78.000 | 4,63 | 4,44 | 4,63 | 00:00:00 | | 2000-02-04 | 4,81 | 342.700 | 5,12 | 4,53 | 4,69 | 00:00:00 | | 2000-02-07 | 4,75 | 245.200 | 5,25 | 4,75 | 5,25 | 00:00:00 | | 2000-02-08 | 4,66 | 63.900 | 4,88 | 4,56 | 4,81 | 00:00:00 | | 2000-02-09 | 5,00 | 263.200 | 5,38 | 4,63 | 4,81 | 00:00:00 | | 2000-02-10 | 5,00 | 171.700 | 5,06 | 4,88 | 5,06 | 00:00:00 | | 2000-02-11 | 4,94 | 70.200 | 5,00 | 4,75 | 5,00 | 00:00:00 | | 2000-02-14 | 4,75 | 39.400 | 5,00 | 4,63 | 4,88 | 00:00:00 | | 2000-02-15 | 4,69 | 37.900 | 4,88 | 4,63 | 4,88 | 00:00:00 | | 2000-02-16 | 4,69 | 32.900 | 4,88 | 4,69 | 4,88 | 00:00:00 | | 2000-02-17 | 4,63 | 28.700 | 4,88 | 4,56 | 4,88 | 00:00:00 | | 2000-02-18 | 4,53 | 189.700 | 4,81 | 4,44 | 4,72 | 00:00:00 | | 2000-02-22 | 4,63 | 125.400 | 4,69 | 4,44 | 4,53 | 00:00:00 | | 2000-02-23 | 4,41 | 1.699 | 4,69 | 4,31 | 4,56 | 00:00:00 | | 2000-02-24 | 4,37 | 69.200 | 4,50 | 4,31 | 4,41 | 00:00:00 | | 2000-02-25 | 3,88 | 282.400 | 4,37 | 3,69 | 4,33 | 00:00:00 | | 2000-02-28 | 4,12 | 100.300 | 4,12 | 3,88 | 4,00 | 00:00:00 | | 2000-02-29 | 4,00 | 159.400 | 4,12 | 3,88 | 4,12 | 00:00:00 | | 2000-03-01 | 3,94 | 77.100 | 4,12 | 3,94 | 3,97 | 00:00:00 | | 2000-03-02 | 3,94 | 57.000 | 4,12 | 3,94 | 4,00 | 00:00:00 | | 2000-03-03 | 3,94 | 87.100 | 4,16 | 3,88 | 4,00 | 00:00:00 | | 2000-03-06 | 3,94 | 201.500 | 4,00 | 3,81 | 3,88 | 00:00:00 | | 2000-03-07 | 4,19 | 174.900 | 4,25 | 3,84 | 4,00 | 00:00:00 | | 2000-03-08 | 4,00 | 63.000 | 4,19 | 3,94 | 4,12 | 00:00:00 | | 2000-03-09 | 3,97 | 19.900 | 4,06 | 3,94 | 4,06 | 00:00:00 | | 2000-03-10 | 4,00 | 49.000 | 4,12 | 3,94 | 3,97 | 00:00:00 | | 2000-03-13 | 3,88 | 62.200 | 4,12 | 3,75 | 4,00 | 00:00:00 | | 2000-03-14 | 3,75 | 106.800 | 3,88 | 3,69 | 3,75 | 00:00:00 | | 2000-03-15 | 3,88 | 174.400 | 3,88 | 3,62 | 3,69 | 00:00:00 | | 2000-03-16 | 3,75 | 94.500 | 3,88 | 3,50 | 3,88 | 00:00:00 | | 2000-03-17 | 3,88 | 218.800 | 3,94 | 3,56 | 3,88 | 00:00:00 | | 2000-03-20 | 3,88 | 105.800 | 4,00 | 3,84 | 3,84 | 00:00:00 | | 2000-03-21 | 3,88 | 69.500 | 4,12 | 3,88 | 4,00 | 00:00:00 | | 2000-03-22 | 4,00 | 39.200 | 4,05 | 3,88 | 3,88 | 00:00:00 | | 2000-03-23 | 4,00 | 110.500 | 4,06 | 3,88 | 3,88 | 00:00:00 | | 2000-03-24 | 4,06 | 87.800 | 4,06 | 3,94 | 4,00 | 00:00:00 | | 2000-03-27 | 4,06 | 175.000 | 4,12 | 3,94 | 4,06 | 00:00:00 | | 2000-03-28 | 4,03 | 35.600 | 4,09 | 4,00 | 4,00 | 00:00:00 | | 2000-03-29 | 4,00 | 102.700 | 4,06 | 3,97 | 4,00 | 00:00:00 | | 2000-03-30 | 3,75 | 91.300 | 4,00 | 3,75 | 3,94 | 00:00:00 | | 2000-03-31 | 3,81 | 52.100 | 4,00 | 3,81 | 3,94 | 00:00:00 | | 2000-04-03 | 3,88 | 39.100 | 3,88 | 3,78 | 3,81 | 00:00:00 | | 2000-04-04 | 3,88 | 109.400 | 4,00 | 3,69 | 3,88 | 00:00:00 | | 2000-04-05 | 3,75 | 118.200 | 4,00 | 3,75 | 3,97 | 00:00:00 | | 2000-04-06 | 3,69 | 306.700 | 3,81 | 3,56 | 3,75 | 00:00:00 | | 2000-04-07 | 3,69 | 60.300 | 3,72 | 3,62 | 3,72 | 00:00:00 | | 2000-04-10 | 3,69 | 71.300 | 3,75 | 3,62 | 3,69 | 00:00:00 | | 2000-04-11 | 3,53 | 66.700 | 3,75 | 3,50 | 3,62 | 00:00:00 | | 2000-04-12 | 3,69 | 123.100 | 3,75 | 3,44 | 3,56 | 00:00:00 | | 2000-04-13 | 3,97 | 194.500 | 4,00 | 3,62 | 3,69 | 00:00:00 | | 2000-04-14 | 3,69 | 81.600 | 4,00 | 3,62 | 3,75 | 00:00:00 | | 2000-04-17 | 3,84 | 131.300 | 3,88 | 3,62 | 3,62 | 00:00:00 | | 2000-04-18 | 3,75 | 34.700 | 3,88 | 3,62 | 3,81 | 00:00:00 | | 2000-04-19 | 3,88 | 59.600 | 4,06 | 3,75 | 3,84 | 00:00:00 | | 2000-04-20 | 3,88 | 51.600 | 3,97 | 3,75 | 3,81 | 00:00:00 | | 2000-04-24 | 3,94 | 54.600 | 3,94 | 3,81 | 3,88 | 00:00:00 | | 2000-04-25 | 3,78 | 65.000 | 3,97 | 3,75 | 3,91 | 00:00:00 | | 2000-04-26 | 3,56 | 107.800 | 3,81 | 3,44 | 3,75 | 00:00:00 | | 2000-04-27 | 3,88 | 39.300 | 3,88 | 3,50 | 3,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
