|
 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 | | 2001-08-03 | 3,40 | 102.500 | 3,49 | 3,30 | 3,37 | 00:00:00 | | 2001-08-06 | 3,37 | 28.100 | 3,45 | 3,32 | 3,34 | 00:00:00 | | 2001-08-07 | 3,33 | 55.200 | 3,46 | 3,27 | 3,29 | 00:00:00 | | 2001-08-08 | 3,39 | 46.700 | 3,50 | 3,28 | 3,30 | 00:00:00 | | 2001-08-09 | 3,52 | 76.900 | 3,60 | 3,35 | 3,47 | 00:00:00 | | 2001-08-10 | 3,43 | 59.400 | 3,60 | 3,43 | 3,50 | 00:00:00 | | 2001-08-13 | 3,43 | 42.900 | 3,50 | 3,40 | 3,40 | 00:00:00 | | 2001-08-14 | 3,39 | 78.400 | 3,49 | 3,30 | 3,49 | 00:00:00 | | 2001-08-15 | 3,55 | 234.600 | 3,65 | 3,42 | 3,42 | 00:00:00 | | 2001-08-16 | 3,45 | 76.100 | 3,55 | 3,44 | 3,55 | 00:00:00 | | 2001-08-17 | 3,58 | 112.800 | 3,58 | 3,44 | 3,44 | 00:00:00 | | 2001-08-20 | 3,41 | 76.800 | 3,57 | 3,40 | 3,53 | 00:00:00 | | 2001-08-21 | 3,45 | 27.800 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2001-08-22 | 3,72 | 120.400 | 3,74 | 3,46 | 3,56 | 00:00:00 | | 2001-08-23 | 3,72 | 42.400 | 3,75 | 3,56 | 3,71 | 00:00:00 | | 2001-08-24 | 3,64 | 103.800 | 3,76 | 3,57 | 3,63 | 00:00:00 | | 2001-08-27 | 3,58 | 38.800 | 3,65 | 3,47 | 3,57 | 00:00:00 | | 2001-08-28 | 3,59 | 9.300 | 3,59 | 3,46 | 3,58 | 00:00:00 | | 2001-08-29 | 3,60 | 134.400 | 3,70 | 3,47 | 3,47 | 00:00:00 | | 2001-08-30 | 3,60 | 69.100 | 3,65 | 3,55 | 3,65 | 00:00:00 | | 2001-08-31 | 3,40 | 65.400 | 3,60 | 3,40 | 3,58 | 00:00:00 | | 2001-09-04 | 3,39 | 94.000 | 3,47 | 3,30 | 3,41 | 00:00:00 | | 2001-09-05 | 3,40 | 25.100 | 3,48 | 3,35 | 3,35 | 00:00:00 | | 2001-09-06 | 3,44 | 23.200 | 3,49 | 3,37 | 3,45 | 00:00:00 | | 2001-09-07 | 3,50 | 50.400 | 3,53 | 3,40 | 3,44 | 00:00:00 | | 2001-09-10 | 3,45 | 53.200 | 3,62 | 3,40 | 3,50 | 00:00:00 | | 2001-09-17 | 3,65 | 215.900 | 3,83 | 3,55 | 3,67 | 00:00:00 | | 2001-09-18 | 3,98 | 163.900 | 3,98 | 3,60 | 3,69 | 00:00:00 | | 2001-09-19 | 4,35 | 808.400 | 4,48 | 3,87 | 3,90 | 00:00:00 | | 2001-09-20 | 4,22 | 401.900 | 4,53 | 4,10 | 4,48 | 00:00:00 | | 2001-09-21 | 4,20 | 361.300 | 4,32 | 4,15 | 4,31 | 00:00:00 | | 2001-09-24 | 4,06 | 237.900 | 4,25 | 4,00 | 4,17 | 00:00:00 | | 2001-09-25 | 4,20 | 123.000 | 4,25 | 4,00 | 4,08 | 00:00:00 | | 2001-09-26 | 4,25 | 236.400 | 4,35 | 4,10 | 4,20 | 00:00:00 | | 2001-09-27 | 4,21 | 266.100 | 4,30 | 4,15 | 4,24 | 00:00:00 | | 2001-09-28 | 4,14 | 351.400 | 4,29 | 4,12 | 4,29 | 00:00:00 | | 2001-10-01 | 4,20 | 294.300 | 4,30 | 4,13 | 4,30 | 00:00:00 | | 2001-10-02 | 4,15 | 237.800 | 4,27 | 4,10 | 4,20 | 00:00:00 | | 2001-10-03 | 4,13 | 147.200 | 4,27 | 4,07 | 4,22 | 00:00:00 | | 2001-10-04 | 4,07 | 186.300 | 4,15 | 4,00 | 4,01 | 00:00:00 | | 2001-10-05 | 4,06 | 182.800 | 4,11 | 4,02 | 4,11 | 00:00:00 | | 2001-10-08 | 3,91 | 229.200 | 4,27 | 3,90 | 4,19 | 00:00:00 | | 2001-10-09 | 3,88 | 187.400 | 4,10 | 3,81 | 4,02 | 00:00:00 | | 2001-10-10 | 3,78 | 127.600 | 3,83 | 3,75 | 3,80 | 00:00:00 | | 2001-10-11 | 3,63 | 108.300 | 3,83 | 3,60 | 3,78 | 00:00:00 | | 2001-10-12 | 3,66 | 110.400 | 3,78 | 3,64 | 3,64 | 00:00:00 | | 2001-10-15 | 3,61 | 154.900 | 3,84 | 3,55 | 3,82 | 00:00:00 | | 2001-10-16 | 3,60 | 108.200 | 3,66 | 3,51 | 3,60 | 00:00:00 | | 2001-10-17 | 3,61 | 243.900 | 3,72 | 3,55 | 3,65 | 00:00:00 | | 2001-10-18 | 3,63 | 128.100 | 3,70 | 3,50 | 3,54 | 00:00:00 | | 2001-10-19 | 3,60 | 102.000 | 3,67 | 3,55 | 3,58 | 00:00:00 | | 2001-10-22 | 3,41 | 277.200 | 3,61 | 3,37 | 3,61 | 00:00:00 | | 2001-10-23 | 3,40 | 86.300 | 3,50 | 3,31 | 3,49 | 00:00:00 | | 2001-10-24 | 3,35 | 110.900 | 3,50 | 3,35 | 3,50 | 00:00:00 | | 2001-10-25 | 3,37 | 61.800 | 3,40 | 3,36 | 3,36 | 00:00:00 | | 2001-10-26 | 3,48 | 115.900 | 3,49 | 3,35 | 3,39 | 00:00:00 | | 2001-10-29 | 3,52 | 164.700 | 3,63 | 3,49 | 3,49 | 00:00:00 | | 2001-10-30 | 3,50 | 193.400 | 3,80 | 3,49 | 3,50 | 00:00:00 | | 2001-10-31 | 3,50 | 73.700 | 3,55 | 3,42 | 3,54 | 00:00:00 | | 2001-11-01 | 3,42 | 67.200 | 3,50 | 3,41 | 3,50 | 00:00:00 | | 2001-11-02 | 3,39 | 126.000 | 3,58 | 3,35 | 3,45 | 00:00:00 | | 2001-11-05 | 3,32 | 141.800 | 3,36 | 3,25 | 3,32 | 00:00:00 | | 2001-11-06 | 3,35 | 72.200 | 3,45 | 3,32 | 3,32 | 00:00:00 | | 2001-11-07 | 3,40 | 54.000 | 3,45 | 3,36 | 3,40 | 00:00:00 | | 2001-11-08 | 3,37 | 112.300 | 3,53 | 3,32 | 3,49 | 00:00:00 | | 2001-11-09 | 3,29 | 92.700 | 3,37 | 3,25 | 3,37 | 00:00:00 | | 2001-11-12 | 3,40 | 120.500 | 3,40 | 3,25 | 3,30 | 00:00:00 | | 2001-11-13 | 3,35 | 184.100 | 3,40 | 3,26 | 3,40 | 00:00:00 | | 2001-11-14 | 3,29 | 80.700 | 3,38 | 3,26 | 3,35 | 00:00:00 | | 2001-11-15 | 3,14 | 231.900 | 3,34 | 3,01 | 3,28 | 00:00:00 | | 2001-11-16 | 3,15 | 89.500 | 3,19 | 3,12 | 3,12 | 00:00:00 | | 2001-11-19 | 3,05 | 46.300 | 3,17 | 3,02 | 3,17 | 00:00:00 | | 2001-11-20 | 3,08 | 90.500 | 3,15 | 3,01 | 3,04 | 00:00:00 | | 2001-11-21 | 3,05 | 87.200 | 3,07 | 3,01 | 3,04 | 00:00:00 | | 2001-11-23 | 3,05 | 131.000 | 3,15 | 3,00 | 3,14 | 00:00:00 | | 2001-11-26 | 3,04 | 180.700 | 3,15 | 3,01 | 3,15 | 00:00:00 | | 2001-11-27 | 3,07 | 58.600 | 3,16 | 3,03 | 3,16 | 00:00:00 | | 2001-11-28 | 3,23 | 159.300 | 3,32 | 3,06 | 3,15 | 00:00:00 | | 2001-11-29 | 3,38 | 276.400 | 3,50 | 3,25 | 3,30 | 00:00:00 | | 2001-11-30 | 3,50 | 114.500 | 3,53 | 3,38 | 3,44 | 00:00:00 | | 2001-12-03 | 3,60 | 122.800 | 3,63 | 3,50 | 3,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
