|
 PHILEX GOLD INC - [Ticker: PGI.V] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 PGI.V desde 2000-01-01 hasta 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-09 | 0,85 | 25.400 | 1,00 | 0,85 | 1,00 | 00:00:00 | | 2001-04-10 | 0,80 | 4.000 | 0,80 | 0,80 | 0,80 | 00:00:00 | | 2001-04-11 | 0,79 | 5.300 | 0,80 | 0,79 | 0,80 | 00:00:00 | | 2001-04-12 | 0,80 | 1.500 | 0,80 | 0,80 | 0,80 | 00:00:00 | | 2001-04-16 | 0,80 | 0 | 0,80 | 0,80 | 0,80 | 00:00:00 | | 2001-04-17 | 0,80 | 7.500 | 0,80 | 0,80 | 0,80 | 00:00:00 | | 2001-04-18 | 0,85 | 42.900 | 0,90 | 0,80 | 0,80 | 00:00:00 | | 2001-04-19 | 0,76 | 13.500 | 0,86 | 0,76 | 0,86 | 00:00:00 | | 2001-04-20 | 0,85 | 18.000 | 0,85 | 0,85 | 0,85 | 00:00:00 | | 2001-04-23 | 0,95 | 43.000 | 0,95 | 0,85 | 0,90 | 00:00:00 | | 2001-04-24 | 1,59 | 439.700 | 1,74 | 0,81 | 0,85 | 00:00:00 | | 2001-04-25 | 1,50 | 408.100 | 1,84 | 1,50 | 1,72 | 00:00:00 | | 2001-04-26 | 1,50 | 257.800 | 1,50 | 1,32 | 1,35 | 00:00:00 | | 2001-04-27 | 1,60 | 119.700 | 1,62 | 1,55 | 1,55 | 00:00:00 | | 2001-04-30 | 1,50 | 46.000 | 1,60 | 1,45 | 1,60 | 00:00:00 | | 2001-05-01 | 1,59 | 64.900 | 1,69 | 1,40 | 1,40 | 00:00:00 | | 2001-05-02 | 1,46 | 53.500 | 1,60 | 1,46 | 1,60 | 00:00:00 | | 2001-05-03 | 1,45 | 14.500 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2001-05-04 | 1,68 | 185.200 | 1,73 | 1,41 | 1,43 | 00:00:00 | | 2001-05-07 | 1,60 | 28.300 | 1,70 | 1,58 | 1,70 | 00:00:00 | | 2001-05-08 | 1,65 | 8.500 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2001-05-09 | 1,75 | 88.700 | 1,75 | 1,60 | 1,65 | 00:00:00 | | 2001-05-10 | 1,74 | 11.400 | 1,75 | 1,70 | 1,70 | 00:00:00 | | 2001-05-11 | 1,60 | 16.800 | 1,68 | 1,60 | 1,68 | 00:00:00 | | 2001-05-14 | 1,60 | 40.200 | 1,70 | 1,55 | 1,70 | 00:00:00 | | 2001-05-15 | 1,56 | 23.900 | 1,62 | 1,56 | 1,62 | 00:00:00 | | 2001-05-16 | 1,60 | 10.700 | 1,63 | 1,60 | 1,60 | 00:00:00 | | 2001-05-17 | 1,56 | 39.000 | 1,64 | 1,51 | 1,60 | 00:00:00 | | 2001-05-18 | 1,80 | 152.900 | 1,80 | 1,60 | 1,60 | 00:00:00 | | 2001-05-22 | 1,65 | 47.700 | 1,78 | 1,63 | 1,73 | 00:00:00 | | 2001-05-23 | 1,60 | 76.300 | 1,61 | 1,51 | 1,60 | 00:00:00 | | 2001-05-24 | 1,57 | 10.000 | 1,57 | 1,54 | 1,54 | 00:00:00 | | 2001-05-25 | 1,59 | 12.500 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2001-05-28 | 1,61 | 28.000 | 1,65 | 1,55 | 1,55 | 00:00:00 | | 2001-05-29 | 1,60 | 14.600 | 1,60 | 1,52 | 1,55 | 00:00:00 | | 2001-05-30 | 1,53 | 21.700 | 1,60 | 1,51 | 1,60 | 00:00:00 | | 2001-05-31 | 1,64 | 39.200 | 1,70 | 1,55 | 1,55 | 00:00:00 | | 2001-06-01 | 1,65 | 34.300 | 1,70 | 1,64 | 1,69 | 00:00:00 | | 2001-06-04 | 1,69 | 24.900 | 1,75 | 1,65 | 1,65 | 00:00:00 | | 2001-06-05 | 1,75 | 59.500 | 1,75 | 1,68 | 1,68 | 00:00:00 | | 2001-06-06 | 1,73 | 40.200 | 1,80 | 1,73 | 1,80 | 00:00:00 | | 2001-06-07 | 2,05 | 282.400 | 2,25 | 1,80 | 1,80 | 00:00:00 | | 2001-06-08 | 2,23 | 100.600 | 2,32 | 2,05 | 2,20 | 00:00:00 | | 2001-06-11 | 1,96 | 38.900 | 2,10 | 1,95 | 2,10 | 00:00:00 | | 2001-06-12 | 2,20 | 66.800 | 2,25 | 2,00 | 2,00 | 00:00:00 | | 2001-06-13 | 2,20 | 70.500 | 2,25 | 2,11 | 2,15 | 00:00:00 | | 2001-06-14 | 2,35 | 252.200 | 2,50 | 2,12 | 2,19 | 00:00:00 | | 2001-06-15 | 2,27 | 318.100 | 2,60 | 2,27 | 2,38 | 00:00:00 | | 2001-06-18 | 1,98 | 91.400 | 2,44 | 1,98 | 2,39 | 00:00:00 | | 2001-06-19 | 2,10 | 72.700 | 2,20 | 2,00 | 2,02 | 00:00:00 | | 2001-06-20 | 2,00 | 32.300 | 2,15 | 1,98 | 2,15 | 00:00:00 | | 2001-06-21 | 2,00 | 73.000 | 2,05 | 2,00 | 2,03 | 00:00:00 | | 2001-06-22 | 2,00 | 10.100 | 2,10 | 1,95 | 2,00 | 00:00:00 | | 2001-06-25 | 1,80 | 25.100 | 1,95 | 1,80 | 1,95 | 00:00:00 | | 2001-06-26 | 1,84 | 59.800 | 1,90 | 1,80 | 1,90 | 00:00:00 | | 2001-06-27 | 1,75 | 35.900 | 1,85 | 1,75 | 1,85 | 00:00:00 | | 2001-06-28 | 1,65 | 45.900 | 1,75 | 1,65 | 1,75 | 00:00:00 | | 2001-06-29 | 1,63 | 35.400 | 1,63 | 1,56 | 1,60 | 00:00:00 | | 2001-07-03 | 1,55 | 40.200 | 1,65 | 1,50 | 1,65 | 00:00:00 | | 2001-07-04 | 1,35 | 41.400 | 1,47 | 1,35 | 1,47 | 00:00:00 | | 2001-07-05 | 1,20 | 119.100 | 1,35 | 1,10 | 1,35 | 00:00:00 | | 2001-07-06 | 1,25 | 51.000 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2001-07-09 | 1,42 | 19.700 | 1,42 | 1,35 | 1,35 | 00:00:00 | | 2001-07-10 | 1,43 | 48.000 | 1,50 | 1,38 | 1,43 | 00:00:00 | | 2001-07-11 | 1,45 | 1.500 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2001-07-12 | 1,38 | 7.500 | 1,44 | 1,38 | 1,44 | 00:00:00 | | 2001-07-13 | 1,38 | 4.000 | 1,44 | 1,38 | 1,44 | 00:00:00 | | 2001-07-16 | 1,38 | 18.300 | 1,38 | 1,30 | 1,31 | 00:00:00 | | 2001-07-17 | 1,40 | 16.000 | 1,41 | 1,40 | 1,41 | 00:00:00 | | 2001-07-18 | 1,25 | 138.900 | 1,35 | 1,12 | 1,35 | 00:00:00 | | 2001-07-19 | 1,13 | 19.800 | 1,25 | 1,13 | 1,25 | 00:00:00 | | 2001-07-20 | 1,12 | 56.200 | 1,18 | 1,10 | 1,18 | 00:00:00 | | 2001-07-23 | 1,05 | 9.800 | 1,12 | 1,05 | 1,07 | 00:00:00 | | 2001-07-24 | 1,08 | 12.900 | 1,12 | 1,05 | 1,05 | 00:00:00 | | 2001-07-25 | 1,25 | 362.400 | 1,28 | 0,86 | 1,05 | 00:00:00 | | 2001-07-26 | 1,27 | 11.000 | 1,27 | 1,15 | 1,18 | 00:00:00 | | 2001-07-27 | 1,28 | 1.200 | 1,28 | 1,20 | 1,20 | 00:00:00 | | 2001-07-30 | 1,20 | 19.000 | 1,25 | 1,15 | 1,24 | 00:00:00 | | 2001-07-31 | 1,20 | 12.600 | 1,25 | 1,10 | 1,21 | 00:00:00 | | 2001-08-01 | 1,18 | 7.600 | 1,18 | 1,10 | 1,10 | 00:00:00 | | 2001-08-02 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
