|
 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 | | 2001-04-10 | 2,64 | 17.500 | 2,64 | 2,51 | 2,51 | 00:00:00 | | 2001-04-11 | 2,53 | 15.800 | 2,64 | 2,51 | 2,64 | 00:00:00 | | 2001-04-12 | 2,52 | 64.800 | 2,60 | 2,41 | 2,60 | 00:00:00 | | 2001-04-16 | 2,70 | 87.500 | 2,85 | 2,50 | 2,51 | 00:00:00 | | 2001-04-17 | 2,68 | 27.200 | 2,73 | 2,60 | 2,65 | 00:00:00 | | 2001-04-18 | 2,55 | 72.300 | 2,69 | 2,54 | 2,60 | 00:00:00 | | 2001-04-19 | 2,65 | 58.700 | 2,74 | 2,57 | 2,60 | 00:00:00 | | 2001-04-20 | 2,71 | 50.100 | 2,74 | 2,65 | 2,73 | 00:00:00 | | 2001-04-23 | 2,63 | 35.000 | 2,74 | 2,62 | 2,69 | 00:00:00 | | 2001-04-24 | 2,72 | 113.300 | 2,80 | 2,62 | 2,67 | 00:00:00 | | 2001-04-25 | 2,71 | 92.200 | 2,85 | 2,66 | 2,79 | 00:00:00 | | 2001-04-26 | 2,76 | 72.300 | 2,79 | 2,66 | 2,75 | 00:00:00 | | 2001-04-27 | 2,74 | 115.400 | 2,79 | 2,72 | 2,79 | 00:00:00 | | 2001-04-30 | 2,76 | 102.600 | 2,79 | 2,72 | 2,72 | 00:00:00 | | 2001-05-01 | 2,74 | 119.600 | 2,79 | 2,72 | 2,75 | 00:00:00 | | 2001-05-02 | 2,80 | 110.700 | 2,85 | 2,74 | 2,84 | 00:00:00 | | 2001-05-03 | 2,76 | 121.500 | 2,85 | 2,69 | 2,85 | 00:00:00 | | 2001-05-04 | 2,75 | 54.500 | 2,81 | 2,72 | 2,78 | 00:00:00 | | 2001-05-07 | 2,79 | 31.100 | 2,81 | 2,72 | 2,75 | 00:00:00 | | 2001-05-08 | 2,75 | 44.900 | 2,81 | 2,72 | 2,80 | 00:00:00 | | 2001-05-09 | 3,00 | 415.800 | 3,04 | 2,76 | 2,76 | 00:00:00 | | 2001-05-10 | 3,00 | 177.400 | 3,05 | 2,95 | 3,00 | 00:00:00 | | 2001-05-11 | 2,97 | 82.300 | 3,02 | 2,90 | 3,00 | 00:00:00 | | 2001-05-14 | 2,91 | 184.700 | 3,01 | 2,87 | 3,00 | 00:00:00 | | 2001-05-15 | 3,00 | 104.000 | 3,00 | 2,88 | 3,00 | 00:00:00 | | 2001-05-16 | 3,16 | 326.000 | 3,25 | 3,00 | 3,02 | 00:00:00 | | 2001-05-17 | 3,26 | 311.800 | 3,38 | 3,19 | 3,19 | 00:00:00 | | 2001-05-18 | 3,70 | 286.200 | 3,73 | 3,25 | 3,30 | 00:00:00 | | 2001-05-21 | 3,49 | 533.100 | 3,94 | 3,49 | 3,90 | 00:00:00 | | 2001-05-22 | 3,52 | 293.800 | 3,65 | 3,29 | 3,46 | 00:00:00 | | 2001-05-23 | 3,38 | 156.500 | 3,55 | 3,26 | 3,52 | 00:00:00 | | 2001-05-24 | 3,52 | 271.800 | 3,72 | 3,35 | 3,55 | 00:00:00 | | 2001-05-25 | 3,47 | 65.700 | 3,55 | 3,36 | 3,50 | 00:00:00 | | 2001-05-29 | 3,26 | 77.300 | 3,57 | 3,25 | 3,42 | 00:00:00 | | 2001-05-30 | 3,05 | 299.900 | 3,29 | 2,98 | 3,29 | 00:00:00 | | 2001-05-31 | 3,19 | 147.300 | 3,19 | 2,95 | 3,01 | 00:00:00 | | 2001-06-01 | 3,20 | 72.000 | 3,25 | 3,08 | 3,08 | 00:00:00 | | 2001-06-04 | 3,15 | 85.800 | 3,38 | 3,03 | 3,37 | 00:00:00 | | 2001-06-05 | 3,23 | 67.300 | 3,30 | 3,04 | 3,15 | 00:00:00 | | 2001-06-06 | 3,15 | 92.700 | 3,30 | 3,10 | 3,19 | 00:00:00 | | 2001-06-07 | 3,17 | 36.100 | 3,20 | 3,12 | 3,14 | 00:00:00 | | 2001-06-08 | 3,33 | 141.800 | 3,38 | 3,16 | 3,21 | 00:00:00 | | 2001-06-11 | 3,45 | 266.000 | 3,59 | 3,26 | 3,28 | 00:00:00 | | 2001-06-12 | 3,65 | 276.700 | 3,75 | 3,50 | 3,52 | 00:00:00 | | 2001-06-13 | 3,65 | 112.600 | 3,70 | 3,56 | 3,70 | 00:00:00 | | 2001-06-14 | 3,83 | 214.100 | 3,83 | 3,59 | 3,65 | 00:00:00 | | 2001-06-15 | 3,91 | 323.200 | 3,95 | 3,83 | 3,87 | 00:00:00 | | 2001-06-18 | 3,95 | 275.900 | 3,99 | 3,80 | 3,81 | 00:00:00 | | 2001-06-19 | 3,81 | 137.200 | 3,98 | 3,76 | 3,98 | 00:00:00 | | 2001-06-20 | 3,67 | 161.700 | 3,90 | 3,65 | 3,81 | 00:00:00 | | 2001-06-21 | 3,70 | 43.500 | 3,79 | 3,62 | 3,67 | 00:00:00 | | 2001-06-22 | 3,74 | 44.200 | 3,78 | 3,63 | 3,78 | 00:00:00 | | 2001-06-25 | 3,90 | 109.000 | 3,95 | 3,60 | 3,81 | 00:00:00 | | 2001-06-26 | 3,81 | 80.400 | 3,96 | 3,80 | 3,96 | 00:00:00 | | 2001-06-27 | 3,73 | 118.900 | 3,88 | 3,71 | 3,88 | 00:00:00 | | 2001-06-28 | 3,63 | 73.600 | 3,81 | 3,51 | 3,72 | 00:00:00 | | 2001-06-29 | 3,60 | 73.100 | 3,74 | 3,55 | 3,60 | 00:00:00 | | 2001-07-02 | 3,51 | 42.200 | 3,75 | 3,50 | 3,58 | 00:00:00 | | 2001-07-03 | 3,54 | 86.900 | 3,55 | 3,34 | 3,51 | 00:00:00 | | 2001-07-05 | 3,30 | 101.400 | 3,55 | 3,28 | 3,51 | 00:00:00 | | 2001-07-06 | 3,28 | 104.700 | 3,43 | 3,28 | 3,29 | 00:00:00 | | 2001-07-09 | 3,38 | 25.000 | 3,41 | 3,27 | 3,27 | 00:00:00 | | 2001-07-10 | 3,44 | 83.000 | 3,45 | 3,35 | 3,39 | 00:00:00 | | 2001-07-11 | 3,57 | 88.000 | 3,57 | 3,35 | 3,40 | 00:00:00 | | 2001-07-12 | 3,55 | 71.900 | 3,65 | 3,51 | 3,56 | 00:00:00 | | 2001-07-13 | 3,52 | 37.300 | 3,62 | 3,50 | 3,55 | 00:00:00 | | 2001-07-16 | 3,40 | 106.100 | 3,55 | 3,40 | 3,50 | 00:00:00 | | 2001-07-17 | 3,53 | 46.200 | 3,60 | 3,49 | 3,54 | 00:00:00 | | 2001-07-18 | 3,79 | 46.700 | 3,79 | 3,49 | 3,49 | 00:00:00 | | 2001-07-19 | 3,72 | 65.100 | 3,81 | 3,67 | 3,79 | 00:00:00 | | 2001-07-20 | 3,72 | 56.500 | 3,75 | 3,64 | 3,70 | 00:00:00 | | 2001-07-23 | 3,72 | 40.600 | 3,72 | 3,65 | 3,71 | 00:00:00 | | 2001-07-24 | 3,77 | 40.900 | 3,80 | 3,65 | 3,74 | 00:00:00 | | 2001-07-25 | 3,74 | 73.900 | 3,85 | 3,62 | 3,85 | 00:00:00 | | 2001-07-26 | 3,55 | 66.800 | 3,69 | 3,50 | 3,69 | 00:00:00 | | 2001-07-27 | 3,60 | 61.800 | 3,60 | 3,50 | 3,55 | 00:00:00 | | 2001-07-30 | 3,45 | 94.600 | 3,64 | 3,36 | 3,64 | 00:00:00 | | 2001-07-31 | 3,25 | 188.200 | 3,47 | 3,24 | 3,40 | 00:00:00 | | 2001-08-01 | 3,31 | 154.400 | 3,39 | 3,25 | 3,26 | 00:00:00 | | 2001-08-02 | 3,37 | 79.700 | 3,60 | 3,30 | 3,30 | 00:00:00 | | 2001-08-03 | 3,40 | 102.500 | 3,49 | 3,30 | 3,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
