|
 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 | | 2004-03-12 | 2,96 | 25.400 | 3,05 | 2,96 | 3,05 | 00:00:00 | | 2004-03-15 | 2,91 | 22.000 | 2,95 | 2,90 | 2,95 | 00:00:00 | | 2004-03-16 | 2,90 | 17.200 | 3,00 | 2,88 | 2,97 | 00:00:00 | | 2004-03-17 | 2,75 | 69.700 | 2,86 | 2,73 | 2,85 | 00:00:00 | | 2004-03-18 | 2,95 | 21.500 | 2,95 | 2,75 | 2,76 | 00:00:00 | | 2004-03-19 | 2,90 | 43.300 | 2,90 | 2,75 | 2,79 | 00:00:00 | | 2004-03-22 | 2,75 | 59.800 | 2,90 | 2,72 | 2,80 | 00:00:00 | | 2004-03-23 | 2,65 | 22.900 | 2,73 | 2,63 | 2,72 | 00:00:00 | | 2004-03-24 | 2,63 | 4.900 | 2,68 | 2,63 | 2,68 | 00:00:00 | | 2004-03-25 | 2,55 | 33.300 | 2,62 | 2,55 | 2,62 | 00:00:00 | | 2004-03-26 | 2,41 | 60.400 | 2,50 | 2,40 | 2,45 | 00:00:00 | | 2004-03-29 | 2,40 | 48.900 | 2,49 | 2,37 | 2,37 | 00:00:00 | | 2004-03-30 | 2,49 | 24.100 | 2,49 | 2,40 | 2,47 | 00:00:00 | | 2004-03-31 | 2,44 | 22.700 | 2,52 | 2,40 | 2,49 | 00:00:00 | | 2004-04-01 | 2,40 | 25.200 | 2,50 | 2,38 | 2,50 | 00:00:00 | | 2004-04-02 | 2,40 | 30.300 | 2,43 | 2,38 | 2,40 | 00:00:00 | | 2004-04-05 | 2,20 | 36.700 | 2,35 | 2,20 | 2,35 | 00:00:00 | | 2004-04-06 | 2,10 | 42.500 | 2,15 | 2,00 | 2,15 | 00:00:00 | | 2004-04-07 | 2,30 | 228.600 | 2,30 | 2,10 | 2,10 | 00:00:00 | | 2004-04-08 | 2,30 | 109.800 | 2,35 | 2,22 | 2,24 | 00:00:00 | | 2004-04-12 | 2,24 | 34.100 | 2,30 | 2,24 | 2,25 | 00:00:00 | | 2004-04-13 | 2,20 | 19.600 | 2,20 | 2,17 | 2,18 | 00:00:00 | | 2004-04-14 | 2,14 | 81.600 | 2,16 | 2,05 | 2,16 | 00:00:00 | | 2004-04-15 | 2,10 | 5.400 | 2,14 | 2,10 | 2,14 | 00:00:00 | | 2004-04-16 | 2,15 | 207.100 | 2,19 | 2,10 | 2,10 | 00:00:00 | | 2004-04-19 | 2,22 | 42.300 | 2,25 | 2,10 | 2,10 | 00:00:00 | | 2004-04-20 | 2,10 | 87.800 | 2,29 | 2,10 | 2,22 | 00:00:00 | | 2004-04-21 | 1,95 | 91.800 | 2,05 | 1,95 | 2,05 | 00:00:00 | | 2004-04-22 | 1,94 | 59.100 | 1,95 | 1,85 | 1,95 | 00:00:00 | | 2004-04-23 | 1,85 | 17.400 | 1,94 | 1,85 | 1,94 | 00:00:00 | | 2004-04-26 | 1,80 | 10.700 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2004-04-27 | 1,67 | 22.800 | 1,77 | 1,67 | 1,75 | 00:00:00 | | 2004-04-28 | 1,68 | 50.900 | 1,68 | 1,40 | 1,66 | 00:00:00 | | 2004-04-29 | 1,45 | 57.600 | 1,50 | 1,37 | 1,50 | 00:00:00 | | 2004-04-30 | 1,53 | 69.200 | 1,56 | 1,45 | 1,46 | 00:00:00 | | 2004-05-03 | 1,58 | 53.100 | 1,70 | 1,45 | 1,58 | 00:00:00 | | 2004-05-04 | 1,55 | 24.000 | 1,55 | 1,46 | 1,46 | 00:00:00 | | 2004-05-05 | 1,51 | 9.400 | 1,51 | 1,42 | 1,49 | 00:00:00 | | 2004-05-06 | 1,36 | 29.500 | 1,44 | 1,35 | 1,43 | 00:00:00 | | 2004-05-07 | 1,40 | 31.100 | 1,41 | 1,31 | 1,31 | 00:00:00 | | 2004-05-10 | 1,25 | 33.700 | 1,30 | 1,20 | 1,30 | 00:00:00 | | 2004-05-11 | 1,45 | 20.500 | 1,45 | 1,25 | 1,25 | 00:00:00 | | 2004-05-12 | 1,40 | 15.400 | 1,57 | 1,38 | 1,57 | 00:00:00 | | 2004-05-13 | 1,30 | 14.200 | 1,37 | 1,30 | 1,33 | 00:00:00 | | 2004-05-14 | 1,25 | 40.100 | 1,40 | 1,21 | 1,30 | 00:00:00 | | 2004-05-17 | 1,40 | 28.000 | 1,45 | 1,25 | 1,39 | 00:00:00 | | 2004-05-18 | 1,26 | 3.800 | 1,40 | 1,21 | 1,40 | 00:00:00 | | 2004-05-19 | 1,30 | 4.500 | 1,38 | 1,28 | 1,28 | 00:00:00 | | 2004-05-20 | 1,26 | 45.900 | 1,28 | 1,20 | 1,28 | 00:00:00 | | 2004-05-21 | 1,43 | 22.100 | 1,50 | 1,36 | 1,36 | 00:00:00 | | 2004-05-25 | 1,52 | 56.400 | 1,57 | 1,49 | 1,57 | 00:00:00 | | 2004-05-26 | 1,45 | 75.800 | 1,70 | 1,45 | 1,57 | 00:00:00 | | 2004-05-27 | 1,50 | 28.200 | 1,53 | 1,42 | 1,50 | 00:00:00 | | 2004-05-28 | 1,45 | 6.700 | 1,45 | 1,44 | 1,45 | 00:00:00 | | 2004-05-31 | 1,42 | 16.000 | 1,45 | 1,42 | 1,45 | 00:00:00 | | 2004-06-01 | 1,50 | 78.500 | 1,50 | 1,39 | 1,39 | 00:00:00 | | 2004-06-02 | 1,31 | 50.000 | 1,42 | 1,30 | 1,42 | 00:00:00 | | 2004-06-03 | 1,31 | 4.000 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2004-06-04 | 1,45 | 49.900 | 1,49 | 1,40 | 1,40 | 00:00:00 | | 2004-06-07 | 1,40 | 11.000 | 1,43 | 1,35 | 1,43 | 00:00:00 | | 2004-06-08 | 1,44 | 15.000 | 1,45 | 1,44 | 1,45 | 00:00:00 | | 2004-06-09 | 1,50 | 7.100 | 1,50 | 1,40 | 1,40 | 00:00:00 | | 2004-06-10 | 1,45 | 5.500 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2004-06-11 | 1,50 | 500 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2004-06-14 | 1,40 | 31.200 | 1,45 | 1,33 | 1,37 | 00:00:00 | | 2004-06-15 | 1,38 | 33.100 | 1,38 | 1,34 | 1,34 | 00:00:00 | | 2004-06-16 | 1,35 | 102.500 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2004-06-17 | 1,34 | 34.000 | 1,40 | 1,33 | 1,40 | 00:00:00 | | 2004-06-18 | 1,63 | 60.500 | 1,63 | 1,49 | 1,49 | 00:00:00 | | 2004-06-21 | 1,57 | 318.300 | 1,62 | 1,56 | 1,59 | 00:00:00 | | 2004-06-22 | 1,73 | 289.600 | 1,73 | 1,57 | 1,58 | 00:00:00 | | 2004-06-23 | 1,66 | 32.600 | 1,73 | 1,59 | 1,62 | 00:00:00 | | 2004-06-24 | 1,84 | 44.200 | 1,84 | 1,73 | 1,73 | 00:00:00 | | 2004-06-25 | 2,40 | 849.400 | 2,40 | 2,01 | 2,01 | 00:00:00 | | 2004-06-28 | 2,15 | 150.200 | 2,45 | 2,15 | 2,45 | 00:00:00 | | 2004-06-29 | 2,00 | 170.200 | 2,15 | 2,00 | 2,10 | 00:00:00 | | 2004-06-30 | 2,05 | 53.300 | 2,10 | 2,02 | 2,02 | 00:00:00 | | 2004-07-02 | 2,00 | 126.400 | 2,03 | 2,00 | 2,03 | 00:00:00 | | 2004-07-05 | 2,05 | 73.500 | 2,05 | 1,95 | 2,01 | 00:00:00 | | 2004-07-06 | 1,99 | 282.200 | 2,00 | 1,80 | 2,00 | 00:00:00 | | 2004-07-07 | 1,95 | 8.200 | 1,95 | 1,90 | 1,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
