|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 5,68 | 287.600 | 5,79 | 5,56 | 5,66 | 00:00:00 | | 2003-03-14 | 6,10 | 227.000 | 6,10 | 5,70 | 5,75 | 00:00:00 | | 2003-03-17 | 6,03 | 332.400 | 6,35 | 6,03 | 6,29 | 00:00:00 | | 2003-03-18 | 5,99 | 419.900 | 6,08 | 5,95 | 6,07 | 00:00:00 | | 2003-03-19 | 6,00 | 283.800 | 6,05 | 5,91 | 6,00 | 00:00:00 | | 2003-03-20 | 5,90 | 334.900 | 6,24 | 5,82 | 6,00 | 00:00:00 | | 2003-03-21 | 5,81 | 320.500 | 5,95 | 5,75 | 5,95 | 00:00:00 | | 2003-03-24 | 5,75 | 322.200 | 6,00 | 5,75 | 5,85 | 00:00:00 | | 2003-03-25 | 5,74 | 288.800 | 5,90 | 5,60 | 5,90 | 00:00:00 | | 2003-03-26 | 5,75 | 177.700 | 5,79 | 5,68 | 5,77 | 00:00:00 | | 2003-03-27 | 5,70 | 172.800 | 5,83 | 5,70 | 5,75 | 00:00:00 | | 2003-03-28 | 6,16 | 602.700 | 6,16 | 5,70 | 5,73 | 00:00:00 | | 2003-03-31 | 6,10 | 465.200 | 6,38 | 6,05 | 6,38 | 00:00:00 | | 2003-04-01 | 6,10 | 197.600 | 6,22 | 5,96 | 6,20 | 00:00:00 | | 2003-04-02 | 6,01 | 230.300 | 6,10 | 5,75 | 5,75 | 00:00:00 | | 2003-04-03 | 5,92 | 176.500 | 6,05 | 5,86 | 5,92 | 00:00:00 | | 2003-04-04 | 6,15 | 282.600 | 6,15 | 5,81 | 5,83 | 00:00:00 | | 2003-04-07 | 6,15 | 217.800 | 6,16 | 5,85 | 5,97 | 00:00:00 | | 2003-04-08 | 6,31 | 309.500 | 6,40 | 6,17 | 6,20 | 00:00:00 | | 2003-04-09 | 6,35 | 448.600 | 6,50 | 6,19 | 6,30 | 00:00:00 | | 2003-04-10 | 6,30 | 400.000 | 6,40 | 6,21 | 6,32 | 00:00:00 | | 2003-04-11 | 6,38 | 119.500 | 6,42 | 6,16 | 6,16 | 00:00:00 | | 2003-04-14 | 6,61 | 286.800 | 6,65 | 6,25 | 6,35 | 00:00:00 | | 2003-04-15 | 6,67 | 220.200 | 6,71 | 6,38 | 6,66 | 00:00:00 | | 2003-04-16 | 6,81 | 363.100 | 6,85 | 6,45 | 6,61 | 00:00:00 | | 2003-04-17 | 6,73 | 411.200 | 6,98 | 6,69 | 6,85 | 00:00:00 | | 2003-04-21 | 6,68 | 528.600 | 6,80 | 6,54 | 6,65 | 00:00:00 | | 2003-04-22 | 6,61 | 310.100 | 6,80 | 6,56 | 6,75 | 00:00:00 | | 2003-04-23 | 6,41 | 512.200 | 6,61 | 6,33 | 6,60 | 00:00:00 | | 2003-04-24 | 6,15 | 384.500 | 6,45 | 6,15 | 6,35 | 00:00:00 | | 2003-04-25 | 6,19 | 315.600 | 6,29 | 6,10 | 6,15 | 00:00:00 | | 2003-04-28 | 5,99 | 318.400 | 6,28 | 5,90 | 6,28 | 00:00:00 | | 2003-04-29 | 5,89 | 274.300 | 5,99 | 5,80 | 5,99 | 00:00:00 | | 2003-04-30 | 6,28 | 572.700 | 6,35 | 6,02 | 6,03 | 00:00:00 | | 2003-05-01 | 6,61 | 503.900 | 6,67 | 6,38 | 6,43 | 00:00:00 | | 2003-05-02 | 6,64 | 426.900 | 6,75 | 6,42 | 6,70 | 00:00:00 | | 2003-05-05 | 6,60 | 361.000 | 6,74 | 6,45 | 6,64 | 00:00:00 | | 2003-05-06 | 6,68 | 341.000 | 6,79 | 6,40 | 6,72 | 00:00:00 | | 2003-05-07 | 6,55 | 337.400 | 6,73 | 6,48 | 6,73 | 00:00:00 | | 2003-05-08 | 6,80 | 497.600 | 6,85 | 6,54 | 6,74 | 00:00:00 | | 2003-05-09 | 6,84 | 220.500 | 6,85 | 6,63 | 6,64 | 00:00:00 | | 2003-05-12 | 6,96 | 589.500 | 7,09 | 6,80 | 6,80 | 00:00:00 | | 2003-05-13 | 6,85 | 361.900 | 7,09 | 6,84 | 7,05 | 00:00:00 | | 2003-05-14 | 6,85 | 395.700 | 6,98 | 6,85 | 6,92 | 00:00:00 | | 2003-05-15 | 6,65 | 398.100 | 6,93 | 6,53 | 6,87 | 00:00:00 | | 2003-05-16 | 6,73 | 209.300 | 6,88 | 6,66 | 6,75 | 00:00:00 | | 2003-05-19 | 7,20 | 659.900 | 7,25 | 6,85 | 6,89 | 00:00:00 | | 2003-05-20 | 7,28 | 415.000 | 7,30 | 7,02 | 7,15 | 00:00:00 | | 2003-05-21 | 7,17 | 418.700 | 7,27 | 7,00 | 7,10 | 00:00:00 | | 2003-05-22 | 6,94 | 387.100 | 7,21 | 6,91 | 7,01 | 00:00:00 | | 2003-05-23 | 6,97 | 278.700 | 7,28 | 6,95 | 7,17 | 00:00:00 | | 2003-05-27 | 6,92 | 378.800 | 7,10 | 6,76 | 7,10 | 00:00:00 | | 2003-05-28 | 6,70 | 631.800 | 6,81 | 6,66 | 6,80 | 00:00:00 | | 2003-05-29 | 6,66 | 439.200 | 6,85 | 6,61 | 6,65 | 00:00:00 | | 2003-05-30 | 6,61 | 555.500 | 6,69 | 6,52 | 6,61 | 00:00:00 | | 2003-06-02 | 6,51 | 461.500 | 6,68 | 6,45 | 6,51 | 00:00:00 | | 2003-06-03 | 6,55 | 325.800 | 6,65 | 6,49 | 6,64 | 00:00:00 | | 2003-06-04 | 6,52 | 327.500 | 6,73 | 6,48 | 6,63 | 00:00:00 | | 2003-06-05 | 6,94 | 550.200 | 6,95 | 6,67 | 6,77 | 00:00:00 | | 2003-06-06 | 6,98 | 595.900 | 7,04 | 6,75 | 6,86 | 00:00:00 | | 2003-06-09 | 6,95 | 332.900 | 7,05 | 6,85 | 7,00 | 00:00:00 | | 2003-06-10 | 6,82 | 347.400 | 6,95 | 6,70 | 6,86 | 00:00:00 | | 2003-06-11 | 6,94 | 208.000 | 6,98 | 6,76 | 6,91 | 00:00:00 | | 2003-06-12 | 6,97 | 222.500 | 7,05 | 6,78 | 6,78 | 00:00:00 | | 2003-06-13 | 7,05 | 526.500 | 7,24 | 6,95 | 6,99 | 00:00:00 | | 2003-06-16 | 7,10 | 252.900 | 7,24 | 6,99 | 7,00 | 00:00:00 | | 2003-06-17 | 7,44 | 667.400 | 7,45 | 7,05 | 7,17 | 00:00:00 | | 2003-06-18 | 7,30 | 320.200 | 7,49 | 7,25 | 7,45 | 00:00:00 | | 2003-06-19 | 7,48 | 455.500 | 7,61 | 7,18 | 7,25 | 00:00:00 | | 2003-06-20 | 7,25 | 237.100 | 7,49 | 7,21 | 7,49 | 00:00:00 | | 2003-06-23 | 7,06 | 242.200 | 7,28 | 7,03 | 7,21 | 00:00:00 | | 2003-06-24 | 6,90 | 223.100 | 7,26 | 6,88 | 7,25 | 00:00:00 | | 2003-06-25 | 6,99 | 189.500 | 7,28 | 6,95 | 6,95 | 00:00:00 | | 2003-06-26 | 6,97 | 149.700 | 7,02 | 6,82 | 6,88 | 00:00:00 | | 2003-06-27 | 6,86 | 273.500 | 7,03 | 6,83 | 6,90 | 00:00:00 | | 2003-06-30 | 7,05 | 400.300 | 7,14 | 6,86 | 6,86 | 00:00:00 | | 2003-07-01 | 7,35 | 354.400 | 7,35 | 7,07 | 7,23 | 00:00:00 | | 2003-07-02 | 7,27 | 328.900 | 7,49 | 7,20 | 7,45 | 00:00:00 | | 2003-07-03 | 7,39 | 112.300 | 7,44 | 7,25 | 7,43 | 00:00:00 | | 2003-07-07 | 7,51 | 308.000 | 7,51 | 7,29 | 7,40 | 00:00:00 | | 2003-07-08 | 7,31 | 422.500 | 7,60 | 7,29 | 7,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
