|
 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 | | 2006-10-24 | 2,59 | 9.000 | 2,69 | 2,51 | 2,69 | 00:00:00 | | 2006-10-25 | 2,70 | 11.400 | 2,70 | 2,57 | 2,64 | 00:00:00 | | 2006-10-26 | 2,67 | 32.700 | 2,82 | 2,65 | 2,70 | 00:00:00 | | 2006-10-27 | 2,65 | 24.700 | 2,80 | 2,65 | 2,80 | 00:00:00 | | 2006-10-30 | 2,59 | 37.000 | 2,70 | 2,59 | 2,62 | 00:00:00 | | 2006-10-31 | 2,70 | 62.500 | 2,70 | 2,50 | 2,55 | 00:00:00 | | 2006-11-01 | 2,70 | 57.200 | 2,84 | 2,57 | 2,70 | 00:00:00 | | 2006-11-02 | 2,61 | 70.500 | 2,69 | 2,57 | 2,69 | 00:00:00 | | 2006-11-03 | 2,69 | 49.300 | 2,79 | 2,60 | 2,65 | 00:00:00 | | 2006-11-06 | 2,92 | 110.900 | 3,05 | 2,75 | 2,79 | 00:00:00 | | 2006-11-07 | 2,93 | 44.200 | 2,96 | 2,85 | 2,95 | 00:00:00 | | 2006-11-08 | 3,00 | 111.900 | 3,06 | 2,98 | 3,02 | 00:00:00 | | 2006-11-09 | 3,07 | 183.900 | 3,22 | 3,00 | 3,09 | 00:00:00 | | 2006-11-10 | 3,25 | 52.900 | 3,30 | 3,10 | 3,14 | 00:00:00 | | 2006-11-13 | 3,20 | 70.000 | 3,20 | 3,14 | 3,18 | 00:00:00 | | 2006-11-14 | 3,19 | 111.300 | 3,20 | 3,07 | 3,19 | 00:00:00 | | 2006-11-15 | 3,16 | 77.000 | 3,22 | 3,05 | 3,05 | 00:00:00 | | 2006-11-16 | 3,17 | 80.100 | 3,20 | 3,10 | 3,19 | 00:00:00 | | 2006-11-17 | 3,18 | 41.000 | 3,20 | 2,92 | 3,09 | 00:00:00 | | 2006-11-20 | 3,20 | 52.200 | 3,20 | 3,08 | 3,08 | 00:00:00 | | 2006-11-21 | 3,25 | 84.400 | 3,49 | 3,19 | 3,25 | 00:00:00 | | 2006-11-22 | 3,25 | 39.300 | 3,35 | 3,25 | 3,35 | 00:00:00 | | 2006-11-23 | 3,30 | 94.300 | 3,30 | 3,20 | 3,20 | 00:00:00 | | 2006-11-24 | 3,55 | 138.700 | 3,60 | 3,30 | 3,30 | 00:00:00 | | 2006-11-27 | 3,65 | 177.800 | 3,95 | 3,60 | 3,95 | 00:00:00 | | 2006-11-28 | 3,62 | 97.800 | 3,75 | 3,62 | 3,75 | 00:00:00 | | 2006-11-29 | 3,58 | 27.000 | 3,70 | 3,58 | 3,64 | 00:00:00 | | 2006-11-30 | 3,66 | 61.000 | 3,75 | 3,66 | 3,70 | 00:00:00 | | 2006-12-01 | 3,65 | 84.300 | 3,72 | 3,56 | 3,67 | 00:00:00 | | 2006-12-04 | 3,49 | 68.200 | 3,68 | 3,27 | 3,68 | 00:00:00 | | 2006-12-05 | 3,44 | 44.800 | 3,46 | 3,31 | 3,46 | 00:00:00 | | 2006-12-06 | 3,31 | 82.000 | 3,35 | 3,25 | 3,35 | 00:00:00 | | 2006-12-07 | 3,40 | 164.900 | 3,44 | 3,30 | 3,36 | 00:00:00 | | 2006-12-08 | 3,45 | 79.500 | 3,53 | 3,29 | 3,40 | 00:00:00 | | 2006-12-11 | 3,45 | 109.900 | 3,50 | 3,25 | 3,25 | 00:00:00 | | 2006-12-12 | 3,28 | 29.400 | 3,44 | 3,27 | 3,44 | 00:00:00 | | 2006-12-13 | 3,26 | 53.500 | 3,43 | 3,26 | 3,42 | 00:00:00 | | 2006-12-14 | 3,40 | 16.600 | 3,43 | 3,30 | 3,43 | 00:00:00 | | 2006-12-15 | 3,30 | 15.600 | 3,41 | 3,30 | 3,41 | 00:00:00 | | 2006-12-18 | 3,35 | 54.400 | 3,40 | 3,28 | 3,31 | 00:00:00 | | 2006-12-19 | 3,28 | 19.800 | 3,35 | 3,28 | 3,35 | 00:00:00 | | 2006-12-20 | 3,25 | 38.200 | 3,30 | 3,23 | 3,28 | 00:00:00 | | 2006-12-21 | 3,15 | 35.800 | 3,24 | 3,10 | 3,24 | 00:00:00 | | 2006-12-22 | 3,25 | 17.600 | 3,25 | 3,15 | 3,15 | 00:00:00 | | 2006-12-27 | 3,07 | 90.600 | 3,40 | 3,05 | 3,39 | 00:00:00 | | 2006-12-28 | 3,19 | 61.100 | 3,25 | 3,07 | 3,10 | 00:00:00 | | 2006-12-29 | 3,30 | 31.900 | 3,45 | 3,26 | 3,27 | 00:00:00 | | 2007-01-02 | 3,45 | 11.700 | 3,45 | 3,30 | 3,37 | 00:00:00 | | 2007-01-03 | 3,38 | 39.700 | 3,47 | 3,31 | 3,42 | 00:00:00 | | 2007-01-04 | 3,39 | 86.700 | 3,54 | 3,25 | 3,35 | 00:00:00 | | 2007-01-05 | 3,15 | 60.000 | 3,35 | 3,02 | 3,35 | 00:00:00 | | 2007-01-08 | 3,10 | 49.400 | 3,34 | 3,10 | 3,15 | 00:00:00 | | 2007-01-09 | 3,10 | 146.800 | 3,19 | 2,95 | 2,95 | 00:00:00 | | 2007-01-10 | 3,11 | 68.600 | 3,11 | 2,97 | 2,97 | 00:00:00 | | 2007-01-11 | 3,15 | 43.500 | 3,20 | 3,10 | 3,15 | 00:00:00 | | 2007-01-12 | 3,10 | 77.300 | 3,18 | 3,08 | 3,15 | 00:00:00 | | 2007-01-15 | 3,06 | 54.200 | 3,32 | 3,04 | 3,32 | 00:00:00 | | 2007-01-16 | 3,04 | 50.500 | 3,09 | 3,00 | 3,06 | 00:00:00 | | 2007-01-17 | 3,01 | 41.500 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2007-01-18 | 2,98 | 57.700 | 3,09 | 2,98 | 2,98 | 00:00:00 | | 2007-01-19 | 2,99 | 30.500 | 3,03 | 2,98 | 2,98 | 00:00:00 | | 2007-01-22 | 3,00 | 95.100 | 3,09 | 2,98 | 3,01 | 00:00:00 | | 2007-01-23 | 3,17 | 77.900 | 3,17 | 3,00 | 3,00 | 00:00:00 | | 2007-01-24 | 3,11 | 20.700 | 3,17 | 3,06 | 3,15 | 00:00:00 | | 2007-01-25 | 3,20 | 37.900 | 3,26 | 3,15 | 3,15 | 00:00:00 | | 2007-01-26 | 3,22 | 89.200 | 3,30 | 3,22 | 3,28 | 00:00:00 | | 2007-01-29 | 3,23 | 117.400 | 3,27 | 3,23 | 3,27 | 00:00:00 | | 2007-01-30 | 3,16 | 124.300 | 3,24 | 3,10 | 3,15 | 00:00:00 | | 2007-01-31 | 3,34 | 299.200 | 3,34 | 3,12 | 3,12 | 00:00:00 | | 2007-02-01 | 3,41 | 160.100 | 3,45 | 3,35 | 3,35 | 00:00:00 | | 2007-02-02 | 3,50 | 151.700 | 3,50 | 3,41 | 3,48 | 00:00:00 | | 2007-02-05 | 3,41 | 48.100 | 3,48 | 3,26 | 3,48 | 00:00:00 | | 2007-02-06 | 3,40 | 54.900 | 3,43 | 3,36 | 3,40 | 00:00:00 | | 2007-02-07 | 3,29 | 80.800 | 3,40 | 3,20 | 3,40 | 00:00:00 | | 2007-02-08 | 3,22 | 41.200 | 3,29 | 3,22 | 3,24 | 00:00:00 | | 2007-02-09 | 3,25 | 27.000 | 3,25 | 3,20 | 3,25 | 00:00:00 | | 2007-02-12 | 3,22 | 76.500 | 3,28 | 3,15 | 3,28 | 00:00:00 | | 2007-02-13 | 3,22 | 68.900 | 3,25 | 3,11 | 3,25 | 00:00:00 | | 2007-02-14 | 3,10 | 57.600 | 3,21 | 3,01 | 3,21 | 00:00:00 | | 2007-02-15 | 3,04 | 47.300 | 3,18 | 3,04 | 3,05 | 00:00:00 | | 2007-02-16 | 3,11 | 79.200 | 3,18 | 3,04 | 3,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
