|
 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 | | 2001-12-03 | 3,60 | 122.800 | 3,63 | 3,50 | 3,57 | 00:00:00 | | 2001-12-04 | 3,47 | 106.400 | 3,60 | 3,45 | 3,57 | 00:00:00 | | 2001-12-05 | 3,45 | 100.800 | 3,54 | 3,29 | 3,42 | 00:00:00 | | 2001-12-06 | 3,65 | 103.600 | 3,65 | 3,30 | 3,31 | 00:00:00 | | 2001-12-07 | 3,67 | 95.900 | 3,72 | 3,51 | 3,72 | 00:00:00 | | 2001-12-10 | 3,56 | 90.700 | 3,67 | 3,50 | 3,60 | 00:00:00 | | 2001-12-11 | 3,60 | 67.800 | 3,66 | 3,52 | 3,62 | 00:00:00 | | 2001-12-12 | 3,69 | 160.300 | 3,77 | 3,64 | 3,65 | 00:00:00 | | 2001-12-13 | 3,73 | 95.900 | 3,76 | 3,64 | 3,68 | 00:00:00 | | 2001-12-14 | 3,85 | 264.500 | 3,94 | 3,75 | 3,76 | 00:00:00 | | 2001-12-17 | 3,84 | 127.200 | 3,95 | 3,79 | 3,81 | 00:00:00 | | 2001-12-18 | 3,94 | 169.000 | 3,98 | 3,87 | 3,90 | 00:00:00 | | 2001-12-19 | 3,89 | 258.500 | 4,03 | 3,77 | 3,96 | 00:00:00 | | 2001-12-20 | 3,85 | 110.300 | 3,93 | 3,70 | 3,81 | 00:00:00 | | 2001-12-21 | 4,01 | 290.300 | 4,06 | 3,85 | 3,87 | 00:00:00 | | 2001-12-24 | 4,16 | 221.800 | 4,17 | 4,05 | 4,05 | 00:00:00 | | 2001-12-26 | 4,18 | 142.100 | 4,23 | 4,10 | 4,19 | 00:00:00 | | 2001-12-27 | 4,18 | 190.500 | 4,25 | 4,10 | 4,18 | 00:00:00 | | 2001-12-28 | 4,21 | 230.600 | 4,22 | 4,03 | 4,08 | 00:00:00 | | 2001-12-31 | 4,19 | 175.200 | 4,20 | 3,93 | 4,12 | 00:00:00 | | 2002-01-02 | 4,05 | 89.500 | 4,22 | 4,00 | 4,22 | 00:00:00 | | 2002-01-03 | 4,09 | 144.600 | 4,19 | 4,00 | 4,15 | 00:00:00 | | 2002-01-04 | 4,16 | 149.300 | 4,20 | 4,00 | 4,12 | 00:00:00 | | 2002-01-07 | 4,45 | 186.600 | 4,45 | 4,10 | 4,18 | 00:00:00 | | 2002-01-08 | 4,27 | 184.200 | 4,45 | 4,26 | 4,45 | 00:00:00 | | 2002-01-09 | 4,45 | 334.900 | 4,50 | 4,35 | 4,38 | 00:00:00 | | 2002-01-10 | 4,40 | 379.300 | 4,74 | 4,34 | 4,70 | 00:00:00 | | 2002-01-11 | 4,32 | 155.600 | 4,43 | 4,27 | 4,40 | 00:00:00 | | 2002-01-14 | 4,20 | 195.500 | 4,32 | 4,19 | 4,26 | 00:00:00 | | 2002-01-15 | 4,25 | 151.300 | 4,25 | 4,05 | 4,15 | 00:00:00 | | 2002-01-16 | 4,26 | 166.200 | 4,42 | 4,16 | 4,24 | 00:00:00 | | 2002-01-17 | 4,11 | 83.800 | 4,30 | 4,10 | 4,29 | 00:00:00 | | 2002-01-18 | 4,07 | 84.200 | 4,19 | 4,02 | 4,08 | 00:00:00 | | 2002-01-22 | 4,11 | 133.300 | 4,28 | 4,03 | 4,06 | 00:00:00 | | 2002-01-23 | 4,25 | 102.700 | 4,25 | 4,08 | 4,19 | 00:00:00 | | 2002-01-24 | 4,16 | 58.300 | 4,28 | 4,16 | 4,26 | 00:00:00 | | 2002-01-25 | 4,28 | 115.300 | 4,28 | 4,10 | 4,25 | 00:00:00 | | 2002-01-28 | 4,25 | 46.400 | 4,28 | 4,15 | 4,28 | 00:00:00 | | 2002-01-29 | 4,42 | 111.300 | 4,53 | 4,20 | 4,24 | 00:00:00 | | 2002-01-30 | 4,49 | 142.800 | 4,54 | 4,35 | 4,48 | 00:00:00 | | 2002-01-31 | 4,42 | 114.000 | 4,54 | 4,40 | 4,49 | 00:00:00 | | 2002-02-01 | 4,67 | 3.479 | 4,70 | 4,46 | 4,46 | 00:00:00 | | 2002-02-04 | 4,86 | 493.100 | 4,90 | 4,67 | 4,72 | 00:00:00 | | 2002-02-05 | 5,42 | 998.600 | 5,58 | 4,90 | 5,01 | 00:00:00 | | 2002-02-06 | 5,02 | 1.108.600 | 5,75 | 4,60 | 5,58 | 00:00:00 | | 2002-02-07 | 5,08 | 173.700 | 5,19 | 4,85 | 5,01 | 00:00:00 | | 2002-02-08 | 5,23 | 378.800 | 5,50 | 5,09 | 5,10 | 00:00:00 | | 2002-02-11 | 4,99 | 262.400 | 5,15 | 4,90 | 5,06 | 00:00:00 | | 2002-02-12 | 5,15 | 151.900 | 5,20 | 4,90 | 4,92 | 00:00:00 | | 2002-02-13 | 5,26 | 185.800 | 5,33 | 5,05 | 5,21 | 00:00:00 | | 2002-02-14 | 5,43 | 209.800 | 5,50 | 5,37 | 5,43 | 00:00:00 | | 2002-02-15 | 5,30 | 319.200 | 5,63 | 5,25 | 5,55 | 00:00:00 | | 2002-02-19 | 4,95 | 360.100 | 5,48 | 4,90 | 5,43 | 00:00:00 | | 2002-02-20 | 5,08 | 211.900 | 5,13 | 4,70 | 5,01 | 00:00:00 | | 2002-02-21 | 5,15 | 130.800 | 5,30 | 4,95 | 4,95 | 00:00:00 | | 2002-02-22 | 5,13 | 96.000 | 5,20 | 5,08 | 5,12 | 00:00:00 | | 2002-02-25 | 4,90 | 135.500 | 5,10 | 4,87 | 5,06 | 00:00:00 | | 2002-02-26 | 5,13 | 128.500 | 5,24 | 4,81 | 5,00 | 00:00:00 | | 2002-02-27 | 4,93 | 339.000 | 5,23 | 4,86 | 5,20 | 00:00:00 | | 2002-02-28 | 4,98 | 165.100 | 5,00 | 4,83 | 4,99 | 00:00:00 | | 2002-03-01 | 4,95 | 334.600 | 4,99 | 4,85 | 4,99 | 00:00:00 | | 2002-03-04 | 5,04 | 243.400 | 5,25 | 4,95 | 5,03 | 00:00:00 | | 2002-03-05 | 5,02 | 227.100 | 5,15 | 5,00 | 5,08 | 00:00:00 | | 2002-03-06 | 4,87 | 332.800 | 5,15 | 4,76 | 5,01 | 00:00:00 | | 2002-03-07 | 4,76 | 152.300 | 4,90 | 4,75 | 4,80 | 00:00:00 | | 2002-03-08 | 4,75 | 207.000 | 4,85 | 4,65 | 4,80 | 00:00:00 | | 2002-03-11 | 4,60 | 234.000 | 4,82 | 4,25 | 4,75 | 00:00:00 | | 2002-03-12 | 4,69 | 127.600 | 4,79 | 4,60 | 4,67 | 00:00:00 | | 2002-03-13 | 4,65 | 81.500 | 4,76 | 4,60 | 4,76 | 00:00:00 | | 2002-03-14 | 4,67 | 67.900 | 4,71 | 4,62 | 4,71 | 00:00:00 | | 2002-03-15 | 4,45 | 369.800 | 4,71 | 4,41 | 4,71 | 00:00:00 | | 2002-03-18 | 4,80 | 167.000 | 4,85 | 4,52 | 4,72 | 00:00:00 | | 2002-03-19 | 4,86 | 197.700 | 4,95 | 4,80 | 4,85 | 00:00:00 | | 2002-03-20 | 4,92 | 92.800 | 4,92 | 4,82 | 4,92 | 00:00:00 | | 2002-03-21 | 4,80 | 179.700 | 5,04 | 4,80 | 4,90 | 00:00:00 | | 2002-03-22 | 5,00 | 488.400 | 5,07 | 4,85 | 4,96 | 00:00:00 | | 2002-03-25 | 5,29 | 546.000 | 5,40 | 5,07 | 5,14 | 00:00:00 | | 2002-03-26 | 5,39 | 463.200 | 5,48 | 5,25 | 5,34 | 00:00:00 | | 2002-03-27 | 5,83 | 666.400 | 5,95 | 5,50 | 5,58 | 00:00:00 | | 2002-03-28 | 5,60 | 660.800 | 5,97 | 5,50 | 5,97 | 00:00:00 | | 2002-04-01 | 5,52 | 476.600 | 5,75 | 5,27 | 5,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
