|
 SUNRIDGE GOLD COR - [Ticker: SGC.V] |     | | Última Transacción | 0,370 | Hora de Cotización | 2016-05-13 - 19:59:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,380 | Mínimo | 0,370 | | Volumen | 842.489 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,370 x 0 - 0,380 x 0 | Yield | | | Cierre Anterior | 0,370 | PER | 0,00% | | Apertura | 0,370 | 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 SGC.V desde 2000-01-01 hasta 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-28 | 1,86 | 23.700 | 1,94 | 1,85 | 1,85 | 00:00:00 | | 2006-06-29 | 1,87 | 17.300 | 1,94 | 1,87 | 1,87 | 00:00:00 | | 2006-06-30 | 1,92 | 64.600 | 1,99 | 1,92 | 1,97 | 00:00:00 | | 2006-07-04 | 1,97 | 22.800 | 1,99 | 1,95 | 1,95 | 00:00:00 | | 2006-07-05 | 2,01 | 30.300 | 2,07 | 1,99 | 1,99 | 00:00:00 | | 2006-07-06 | 2,00 | 16.600 | 2,10 | 1,95 | 2,10 | 00:00:00 | | 2006-07-07 | 1,95 | 26.300 | 2,00 | 1,95 | 1,99 | 00:00:00 | | 2006-07-10 | 1,94 | 8.100 | 2,02 | 1,94 | 2,02 | 00:00:00 | | 2006-07-11 | 1,93 | 50.300 | 2,02 | 1,93 | 2,01 | 00:00:00 | | 2006-07-12 | 1,94 | 15.900 | 1,97 | 1,94 | 1,95 | 00:00:00 | | 2006-07-13 | 1,86 | 70.300 | 1,95 | 1,80 | 1,90 | 00:00:00 | | 2006-07-14 | 1,90 | 47.500 | 1,97 | 1,87 | 1,97 | 00:00:00 | | 2006-07-17 | 1,88 | 32.100 | 1,90 | 1,79 | 1,90 | 00:00:00 | | 2006-07-18 | 1,78 | 10.700 | 1,89 | 1,78 | 1,89 | 00:00:00 | | 2006-07-19 | 1,85 | 73.700 | 1,90 | 1,81 | 1,85 | 00:00:00 | | 2006-07-20 | 1,90 | 33.400 | 1,95 | 1,77 | 1,79 | 00:00:00 | | 2006-07-21 | 1,80 | 57.400 | 1,90 | 1,76 | 1,90 | 00:00:00 | | 2006-07-24 | 1,77 | 29.400 | 1,85 | 1,75 | 1,75 | 00:00:00 | | 2006-07-25 | 1,85 | 23.400 | 1,85 | 1,81 | 1,81 | 00:00:00 | | 2006-07-26 | 1,83 | 24.200 | 1,90 | 1,83 | 1,84 | 00:00:00 | | 2006-07-27 | 1,92 | 27.700 | 2,05 | 1,90 | 1,90 | 00:00:00 | | 2006-07-28 | 2,00 | 13.500 | 2,00 | 1,83 | 1,84 | 00:00:00 | | 2006-07-31 | 2,00 | 23.500 | 2,00 | 1,95 | 1,99 | 00:00:00 | | 2006-08-01 | 2,02 | 43.600 | 2,02 | 2,00 | 2,00 | 00:00:00 | | 2006-08-02 | 2,05 | 31.600 | 2,15 | 2,05 | 2,05 | 00:00:00 | | 2006-08-03 | 2,14 | 27.000 | 2,16 | 1,96 | 2,05 | 00:00:00 | | 2006-08-04 | 2,26 | 62.000 | 2,30 | 2,20 | 2,20 | 00:00:00 | | 2006-08-08 | 2,15 | 47.800 | 2,24 | 2,10 | 2,24 | 00:00:00 | | 2006-08-09 | 2,24 | 15.200 | 2,28 | 2,20 | 2,22 | 00:00:00 | | 2006-08-10 | 2,15 | 10.600 | 2,30 | 2,15 | 2,30 | 00:00:00 | | 2006-08-11 | 2,04 | 5.400 | 2,25 | 2,03 | 2,16 | 00:00:00 | | 2006-08-14 | 2,27 | 72.500 | 2,30 | 2,16 | 2,25 | 00:00:00 | | 2006-08-15 | 2,20 | 11.000 | 2,27 | 2,15 | 2,15 | 00:00:00 | | 2006-08-16 | 2,15 | 146.800 | 2,30 | 2,15 | 2,15 | 00:00:00 | | 2006-08-17 | 2,26 | 38.000 | 2,27 | 2,20 | 2,27 | 00:00:00 | | 2006-08-18 | 2,39 | 28.900 | 2,39 | 2,26 | 2,26 | 00:00:00 | | 2006-08-21 | 2,70 | 147.900 | 2,70 | 2,35 | 2,40 | 00:00:00 | | 2006-08-22 | 2,70 | 20.700 | 2,71 | 2,60 | 2,71 | 00:00:00 | | 2006-08-23 | 2,68 | 19.000 | 2,75 | 2,61 | 2,75 | 00:00:00 | | 2006-08-24 | 2,55 | 31.000 | 2,65 | 2,55 | 2,58 | 00:00:00 | | 2006-08-25 | 2,68 | 28.700 | 2,69 | 2,57 | 2,57 | 00:00:00 | | 2006-08-28 | 2,60 | 31.600 | 2,68 | 2,57 | 2,66 | 00:00:00 | | 2006-08-29 | 2,63 | 29.100 | 2,68 | 2,60 | 2,68 | 00:00:00 | | 2006-08-30 | 2,70 | 185.400 | 2,80 | 2,65 | 2,71 | 00:00:00 | | 2006-08-31 | 2,82 | 104.200 | 3,00 | 2,70 | 2,70 | 00:00:00 | | 2006-09-01 | 2,88 | 35.200 | 2,90 | 2,69 | 2,81 | 00:00:00 | | 2006-09-05 | 3,10 | 127.600 | 3,15 | 3,00 | 3,00 | 00:00:00 | | 2006-09-06 | 3,12 | 93.200 | 3,19 | 3,01 | 3,01 | 00:00:00 | | 2006-09-07 | 3,05 | 206.500 | 3,12 | 3,00 | 3,12 | 00:00:00 | | 2006-09-08 | 2,90 | 104.800 | 3,00 | 2,77 | 3,00 | 00:00:00 | | 2006-09-11 | 2,75 | 28.300 | 2,75 | 2,50 | 2,75 | 00:00:00 | | 2006-09-12 | 2,60 | 16.600 | 2,70 | 2,35 | 2,53 | 00:00:00 | | 2006-09-13 | 2,55 | 22.500 | 2,60 | 2,48 | 2,52 | 00:00:00 | | 2006-09-14 | 2,60 | 23.600 | 2,60 | 2,47 | 2,59 | 00:00:00 | | 2006-09-15 | 2,60 | 38.000 | 2,60 | 2,40 | 2,50 | 00:00:00 | | 2006-09-18 | 2,57 | 28.200 | 2,60 | 2,46 | 2,60 | 00:00:00 | | 2006-09-19 | 2,45 | 78.500 | 2,50 | 2,40 | 2,50 | 00:00:00 | | 2006-09-20 | 2,41 | 68.500 | 2,50 | 2,40 | 2,50 | 00:00:00 | | 2006-09-21 | 2,65 | 479.500 | 2,70 | 2,45 | 2,45 | 00:00:00 | | 2006-09-22 | 2,63 | 66.000 | 2,70 | 2,55 | 2,70 | 00:00:00 | | 2006-09-25 | 2,40 | 36.600 | 2,65 | 2,36 | 2,65 | 00:00:00 | | 2006-09-26 | 2,34 | 18.500 | 2,49 | 2,34 | 2,49 | 00:00:00 | | 2006-09-27 | 2,50 | 87.900 | 2,50 | 2,34 | 2,40 | 00:00:00 | | 2006-09-28 | 2,48 | 43.900 | 2,55 | 2,45 | 2,50 | 00:00:00 | | 2006-09-29 | 2,50 | 36.500 | 2,50 | 2,28 | 2,49 | 00:00:00 | | 2006-10-02 | 2,45 | 22.600 | 2,50 | 2,36 | 2,50 | 00:00:00 | | 2006-10-03 | 2,35 | 38.600 | 2,48 | 2,35 | 2,48 | 00:00:00 | | 2006-10-04 | 2,35 | 90.900 | 2,45 | 2,12 | 2,45 | 00:00:00 | | 2006-10-05 | 2,50 | 64.100 | 2,50 | 2,40 | 2,45 | 00:00:00 | | 2006-10-06 | 2,50 | 80.300 | 2,50 | 2,45 | 2,50 | 00:00:00 | | 2006-10-10 | 2,55 | 104.900 | 2,55 | 2,36 | 2,48 | 00:00:00 | | 2006-10-11 | 2,55 | 44.900 | 2,55 | 2,45 | 2,55 | 00:00:00 | | 2006-10-12 | 2,65 | 105.400 | 2,65 | 2,37 | 2,37 | 00:00:00 | | 2006-10-13 | 2,78 | 54.000 | 2,82 | 2,58 | 2,65 | 00:00:00 | | 2006-10-16 | 2,77 | 59.000 | 2,90 | 2,76 | 2,90 | 00:00:00 | | 2006-10-17 | 2,65 | 25.400 | 2,76 | 2,60 | 2,76 | 00:00:00 | | 2006-10-18 | 2,50 | 28.100 | 2,66 | 2,38 | 2,65 | 00:00:00 | | 2006-10-19 | 2,70 | 58.300 | 2,75 | 2,59 | 2,59 | 00:00:00 | | 2006-10-20 | 2,75 | 56.800 | 2,77 | 2,70 | 2,76 | 00:00:00 | | 2006-10-23 | 2,69 | 45.200 | 2,77 | 2,65 | 2,77 | 00:00:00 | | 2006-10-24 | 2,59 | 9.000 | 2,69 | 2,51 | 2,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
