|
 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 | | 2004-10-13 | 16,14 | 1.614.600 | 16,26 | 15,70 | 16,06 | 00:00:00 | | 2004-10-14 | 16,20 | 739.200 | 16,63 | 16,12 | 16,29 | 00:00:00 | | 2004-10-15 | 16,43 | 569.700 | 16,77 | 16,32 | 16,40 | 00:00:00 | | 2004-10-18 | 16,21 | 811.900 | 16,83 | 15,92 | 16,83 | 00:00:00 | | 2004-10-19 | 16,33 | 620.700 | 16,62 | 16,26 | 16,32 | 00:00:00 | | 2004-10-20 | 17,15 | 1.362.500 | 17,20 | 16,60 | 16,84 | 00:00:00 | | 2004-10-21 | 17,31 | 682.600 | 17,43 | 17,03 | 17,15 | 00:00:00 | | 2004-10-22 | 16,95 | 442.100 | 17,40 | 16,91 | 17,24 | 00:00:00 | | 2004-10-25 | 17,30 | 906.400 | 17,50 | 17,16 | 17,41 | 00:00:00 | | 2004-10-26 | 17,28 | 960.000 | 17,28 | 16,75 | 17,05 | 00:00:00 | | 2004-10-27 | 16,89 | 784.600 | 17,50 | 16,59 | 17,43 | 00:00:00 | | 2004-10-28 | 16,50 | 680.300 | 17,09 | 16,46 | 16,70 | 00:00:00 | | 2004-10-29 | 16,87 | 502.400 | 16,97 | 16,50 | 16,52 | 00:00:00 | | 2004-11-01 | 16,67 | 839.000 | 17,32 | 16,58 | 16,97 | 00:00:00 | | 2004-11-02 | 16,50 | 828.800 | 16,60 | 16,23 | 16,48 | 00:00:00 | | 2004-11-03 | 17,27 | 733.500 | 17,27 | 16,66 | 16,74 | 00:00:00 | | 2004-11-04 | 17,25 | 960.200 | 17,92 | 17,25 | 17,65 | 00:00:00 | | 2004-11-05 | 17,85 | 1.334.000 | 18,00 | 17,18 | 17,24 | 00:00:00 | | 2004-11-08 | 17,96 | 1.505.800 | 18,27 | 17,72 | 17,81 | 00:00:00 | | 2004-11-09 | 17,94 | 962.700 | 18,39 | 17,85 | 17,98 | 00:00:00 | | 2004-11-10 | 17,71 | 908.800 | 18,08 | 17,55 | 17,82 | 00:00:00 | | 2004-11-11 | 17,88 | 541.900 | 17,96 | 17,57 | 17,85 | 00:00:00 | | 2004-11-12 | 18,42 | 785.700 | 18,50 | 17,88 | 18,07 | 00:00:00 | | 2004-11-15 | 18,09 | 641.200 | 18,50 | 18,01 | 18,20 | 00:00:00 | | 2004-11-16 | 18,36 | 706.300 | 18,50 | 18,15 | 18,27 | 00:00:00 | | 2004-11-17 | 18,57 | 882.800 | 18,94 | 18,47 | 18,50 | 00:00:00 | | 2004-11-18 | 17,88 | 1.093.000 | 18,47 | 17,66 | 18,35 | 00:00:00 | | 2004-11-19 | 18,32 | 1.136.500 | 18,34 | 17,90 | 18,08 | 00:00:00 | | 2004-11-22 | 18,51 | 674.900 | 18,56 | 18,21 | 18,33 | 00:00:00 | | 2004-11-23 | 18,22 | 797.300 | 18,47 | 18,15 | 18,47 | 00:00:00 | | 2004-11-24 | 18,20 | 745.100 | 18,44 | 18,07 | 18,27 | 00:00:00 | | 2004-11-26 | 18,65 | 348.100 | 18,73 | 18,10 | 18,10 | 00:00:00 | | 2004-11-29 | 18,51 | 610.600 | 18,74 | 18,35 | 18,58 | 00:00:00 | | 2004-11-30 | 18,11 | 735.300 | 18,63 | 17,84 | 18,34 | 00:00:00 | | 2004-12-01 | 17,97 | 966.300 | 18,38 | 17,85 | 18,02 | 00:00:00 | | 2004-12-02 | 16,79 | 2.001.100 | 18,17 | 16,58 | 18,03 | 00:00:00 | | 2004-12-03 | 16,96 | 1.077.000 | 17,40 | 16,45 | 16,88 | 00:00:00 | | 2004-12-06 | 16,37 | 1.723.000 | 17,00 | 16,13 | 16,91 | 00:00:00 | | 2004-12-07 | 15,91 | 1.075.100 | 16,49 | 15,81 | 16,32 | 00:00:00 | | 2004-12-08 | 15,80 | 1.815.800 | 15,82 | 15,10 | 15,46 | 00:00:00 | | 2004-12-09 | 15,69 | 1.129.900 | 15,77 | 15,36 | 15,50 | 00:00:00 | | 2004-12-10 | 15,84 | 1.048.100 | 16,11 | 15,53 | 15,59 | 00:00:00 | | 2004-12-13 | 16,48 | 985.100 | 16,64 | 15,86 | 15,96 | 00:00:00 | | 2004-12-14 | 16,16 | 863.000 | 16,56 | 15,85 | 16,56 | 00:00:00 | | 2004-12-15 | 16,76 | 1.134.500 | 16,95 | 16,26 | 16,50 | 00:00:00 | | 2004-12-16 | 16,32 | 669.300 | 16,78 | 16,28 | 16,74 | 00:00:00 | | 2004-12-17 | 16,11 | 599.400 | 16,48 | 16,08 | 16,28 | 00:00:00 | | 2004-12-20 | 16,08 | 464.000 | 16,45 | 15,94 | 16,45 | 00:00:00 | | 2004-12-21 | 16,30 | 460.600 | 16,37 | 15,94 | 16,20 | 00:00:00 | | 2004-12-22 | 16,14 | 404.000 | 16,38 | 15,98 | 16,20 | 00:00:00 | | 2004-12-23 | 16,23 | 446.200 | 16,45 | 16,04 | 16,32 | 00:00:00 | | 2004-12-27 | 16,42 | 347.400 | 16,57 | 16,08 | 16,46 | 00:00:00 | | 2004-12-28 | 16,38 | 289.400 | 16,59 | 16,12 | 16,56 | 00:00:00 | | 2004-12-29 | 16,04 | 604.800 | 16,15 | 15,85 | 15,91 | 00:00:00 | | 2004-12-30 | 16,03 | 501.000 | 16,33 | 15,78 | 15,78 | 00:00:00 | | 2004-12-31 | 15,98 | 320.800 | 16,18 | 15,90 | 16,11 | 00:00:00 | | 2005-01-03 | 15,21 | 947.900 | 15,79 | 15,13 | 15,74 | 00:00:00 | | 2005-01-04 | 14,96 | 1.383.000 | 15,49 | 14,70 | 15,01 | 00:00:00 | | 2005-01-05 | 14,75 | 781.600 | 15,23 | 14,67 | 15,01 | 00:00:00 | | 2005-01-06 | 14,53 | 797.800 | 14,85 | 14,53 | 14,75 | 00:00:00 | | 2005-01-07 | 14,64 | 909.600 | 15,03 | 14,51 | 14,78 | 00:00:00 | | 2005-01-10 | 14,83 | 499.500 | 14,99 | 14,64 | 14,64 | 00:00:00 | | 2005-01-11 | 15,25 | 640.000 | 15,52 | 15,00 | 15,04 | 00:00:00 | | 2005-01-12 | 15,20 | 823.300 | 15,65 | 15,20 | 15,59 | 00:00:00 | | 2005-01-13 | 15,00 | 701.600 | 15,30 | 14,89 | 15,15 | 00:00:00 | | 2005-01-14 | 14,68 | 1.249.500 | 14,99 | 14,52 | 14,90 | 00:00:00 | | 2005-01-18 | 15,15 | 688.600 | 15,19 | 14,56 | 14,66 | 00:00:00 | | 2005-01-19 | 14,98 | 633.300 | 15,47 | 14,87 | 15,30 | 00:00:00 | | 2005-01-20 | 14,99 | 739.600 | 15,03 | 14,54 | 14,61 | 00:00:00 | | 2005-01-21 | 15,33 | 1.155.400 | 15,40 | 15,00 | 15,10 | 00:00:00 | | 2005-01-24 | 15,32 | 849.600 | 15,62 | 15,13 | 15,48 | 00:00:00 | | 2005-01-25 | 15,01 | 708.200 | 15,35 | 14,86 | 15,32 | 00:00:00 | | 2005-01-26 | 15,28 | 584.500 | 15,47 | 15,07 | 15,28 | 00:00:00 | | 2005-01-27 | 15,26 | 530.800 | 15,40 | 15,15 | 15,25 | 00:00:00 | | 2005-01-28 | 15,05 | 584.600 | 15,44 | 15,01 | 15,34 | 00:00:00 | | 2005-01-31 | 15,03 | 368.800 | 15,04 | 14,78 | 14,80 | 00:00:00 | | 2005-02-01 | 15,02 | 747.100 | 15,34 | 14,96 | 15,14 | 00:00:00 | | 2005-02-02 | 15,09 | 419.300 | 15,26 | 14,96 | 14,96 | 00:00:00 | | 2005-02-03 | 15,00 | 677.300 | 15,12 | 14,75 | 14,90 | 00:00:00 | | 2005-02-04 | 14,79 | 516.000 | 15,18 | 14,68 | 14,96 | 00:00:00 | | 2005-02-07 | 14,55 | 644.300 | 14,83 | 14,37 | 14,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
