|
 SNS PRECIOUS META - [Ticker: SNS.V] |     | | Última Transacción | 0,085 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +0,010 (+1,060%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,085 | Mínimo | 0,080 | | Volumen | 89.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,425 x 0 - 0,435 x 0 | Yield | | | Cierre Anterior | 0,080 | PER | 0,00% | | Apertura | 0,080 | 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 SNS.V desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-12-23 | 1,03 | 565.200 | 1,03 | 0,87 | 0,87 | 00:00:00 | | 2017-01-10 | 1,39 | 344.700 | 1,41 | 1,35 | 1,35 | 00:00:00 | | 2017-01-11 | 1,51 | 651.800 | 1,51 | 1,39 | 1,41 | 00:00:00 | | 2017-01-30 | 1,55 | 256.400 | 1,61 | 1,55 | 1,61 | 00:00:00 | | 2017-01-31 | 1,56 | 413.000 | 1,63 | 1,48 | 1,55 | 00:00:00 | | 2017-02-01 | 1,60 | 110.000 | 1,60 | 1,55 | 1,56 | 00:00:00 | | 2017-02-06 | 1,94 | 866.300 | 2,04 | 1,84 | 1,85 | 00:00:00 | | 2017-02-08 | 1,74 | 369.200 | 1,83 | 1,71 | 1,83 | 00:00:00 | | 2017-02-09 | 1,81 | 163.600 | 1,84 | 1,76 | 1,80 | 00:00:00 | | 2017-02-10 | 1,87 | 342.700 | 1,93 | 1,80 | 1,85 | 00:00:00 | | 2017-02-13 | 1,78 | 218.200 | 1,89 | 1,78 | 1,89 | 00:00:00 | | 2017-02-14 | 1,65 | 1.169.200 | 1,84 | 1,56 | 1,84 | 00:00:00 | | 2017-02-15 | 1,58 | 800.600 | 1,68 | 1,52 | 1,68 | 00:00:00 | | 2017-02-16 | 1,51 | 544.700 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2017-02-17 | 1,44 | 599.400 | 1,53 | 1,42 | 1,53 | 00:00:00 | | 2017-02-22 | 1,50 | 615.300 | 1,50 | 1,38 | 1,41 | 00:00:00 | | 2017-02-23 | 1,43 | 428.900 | 1,54 | 1,38 | 1,50 | 00:00:00 | | 2017-02-24 | 1,48 | 250.400 | 1,48 | 1,35 | 1,42 | 00:00:00 | | 2017-02-27 | 1,41 | 461.500 | 1,43 | 1,35 | 1,42 | 00:00:00 | | 2017-03-02 | 1,53 | 918.400 | 1,68 | 1,51 | 1,55 | 00:00:00 | | 2017-03-03 | 1,48 | 324.500 | 1,54 | 1,46 | 1,46 | 00:00:00 | | 2017-03-06 | 1,51 | 422.400 | 1,53 | 1,39 | 1,40 | 00:00:00 | | 2017-03-10 | 1,36 | 415.000 | 1,44 | 1,35 | 1,39 | 00:00:00 | | 2017-03-13 | 1,43 | 269.400 | 1,44 | 1,40 | 1,40 | 00:00:00 | | 2017-03-16 | 1,34 | 345.500 | 1,41 | 1,33 | 1,41 | 00:00:00 | | 2017-03-17 | 1,53 | 2.194.600 | 1,58 | 1,44 | 1,45 | 00:00:00 | | 2017-03-21 | 1,59 | 567.100 | 1,60 | 1,46 | 1,55 | 00:00:00 | | 2017-03-22 | 1,55 | 455.000 | 1,55 | 1,44 | 1,54 | 00:00:00 | | 2017-03-23 | 1,57 | 557.700 | 1,60 | 1,49 | 1,55 | 00:00:00 | | 2017-03-24 | 1,56 | 204.400 | 1,59 | 1,54 | 1,56 | 00:00:00 | | 2017-03-27 | 1,55 | 429.100 | 1,59 | 1,48 | 1,52 | 00:00:00 | | 2017-03-28 | 1,55 | 444.500 | 1,57 | 1,52 | 1,52 | 00:00:00 | | 2017-03-31 | 1,43 | 833.200 | 1,43 | 1,31 | 1,40 | 00:00:00 | | 2017-04-03 | 1,39 | 117.900 | 1,45 | 1,36 | 1,44 | 00:00:00 | | 2017-04-04 | 1,40 | 217.900 | 1,46 | 1,37 | 1,38 | 00:00:00 | | 2017-04-05 | 1,42 | 290.000 | 1,45 | 1,38 | 1,38 | 00:00:00 | | 2017-04-06 | 1,42 | 235.000 | 1,46 | 1,40 | 1,43 | 00:00:00 | | 2017-04-07 | 1,48 | 178.700 | 1,50 | 1,44 | 1,44 | 00:00:00 | | 2017-04-10 | 1,56 | 374.700 | 1,57 | 1,47 | 1,49 | 00:00:00 | | 2017-04-11 | 1,57 | 412.700 | 1,57 | 1,53 | 1,56 | 00:00:00 | | 2017-04-24 | 1,47 | 89.900 | 1,51 | 1,45 | 1,49 | 00:00:00 | | 2017-04-27 | 1,52 | 150.800 | 1,57 | 1,50 | 1,56 | 00:00:00 | | 2017-04-28 | 1,53 | 117.800 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2017-05-01 | 1,43 | 280.400 | 1,50 | 1,42 | 1,48 | 00:00:00 | | 2017-05-09 | 1,21 | 153.800 | 1,25 | 1,16 | 1,24 | 00:00:00 | | 2017-05-10 | 1,28 | 228.200 | 1,28 | 1,20 | 1,20 | 00:00:00 | | 2017-05-11 | 1,24 | 116.200 | 1,28 | 1,18 | 1,28 | 00:00:00 | | 2017-05-12 | 1,28 | 167.800 | 1,28 | 1,21 | 1,22 | 00:00:00 | | 2017-05-15 | 1,35 | 245.500 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2017-05-16 | 1,28 | 126.300 | 1,34 | 1,26 | 1,32 | 00:00:00 | | 2017-05-17 | 1,20 | 184.400 | 1,29 | 1,19 | 1,26 | 00:00:00 | | 2017-05-18 | 1,17 | 278.000 | 1,24 | 1,15 | 1,20 | 00:00:00 | | 2017-05-19 | 1,17 | 163.200 | 1,21 | 1,15 | 1,20 | 00:00:00 | | 2017-05-23 | 1,19 | 241.000 | 1,20 | 1,14 | 1,20 | 00:00:00 | | 2017-05-24 | 1,13 | 344.600 | 1,17 | 1,11 | 1,17 | 00:00:00 | | 2017-05-25 | 1,06 | 1.055.500 | 1,15 | 0,97 | 1,12 | 00:00:00 | | 2017-05-26 | 1,10 | 209.600 | 1,10 | 1,01 | 1,06 | 00:00:00 | | 2017-05-29 | 1,05 | 82.800 | 1,13 | 1,04 | 1,13 | 00:00:00 | | 2017-05-30 | 0,99 | 248.900 | 1,05 | 0,98 | 1,05 | 00:00:00 | | 2017-05-31 | 1,06 | 369.000 | 1,06 | 0,97 | 0,97 | 00:00:00 | | 2017-06-01 | 1,09 | 325.200 | 1,10 | 1,02 | 1,08 | 00:00:00 | | 2017-06-02 | 1,00 | 240.500 | 1,03 | 0,98 | 1,02 | 00:00:00 | | 2017-06-05 | 0,97 | 106.100 | 1,00 | 0,97 | 1,00 | 00:00:00 | | 2017-06-06 | 0,99 | 212.900 | 0,99 | 0,93 | 0,98 | 00:00:00 | | 2017-06-07 | 0,85 | 701.100 | 0,98 | 0,84 | 0,96 | 00:00:00 | | 2017-06-08 | 0,88 | 196.600 | 0,92 | 0,83 | 0,84 | 00:00:00 | | 2017-06-09 | 0,87 | 172.900 | 0,92 | 0,87 | 0,88 | 00:00:00 | | 2017-06-12 | 0,87 | 76.800 | 0,90 | 0,85 | 0,88 | 00:00:00 | | 2017-06-13 | 0,84 | 352.100 | 0,87 | 0,83 | 0,86 | 00:00:00 | | 2017-06-14 | 0,80 | 203.100 | 0,86 | 0,78 | 0,83 | 00:00:00 | | 2017-06-15 | 0,69 | 892.100 | 0,79 | 0,68 | 0,75 | 00:00:00 | | 2017-06-16 | 0,65 | 366.300 | 0,72 | 0,64 | 0,69 | 00:00:00 | | 2017-06-19 | 0,63 | 381.700 | 0,68 | 0,62 | 0,66 | 00:00:00 | | 2017-06-20 | 0,69 | 729.300 | 0,70 | 0,59 | 0,64 | 00:00:00 | | 2017-06-21 | 0,64 | 450.800 | 0,73 | 0,64 | 0,68 | 00:00:00 | | 2017-06-22 | 0,65 | 125.000 | 0,68 | 0,64 | 0,64 | 00:00:00 | | 2017-06-23 | 0,68 | 142.000 | 0,70 | 0,66 | 0,66 | 00:00:00 | | 2017-06-26 | 0,76 | 212.000 | 0,76 | 0,69 | 0,72 | 00:00:00 | | 2017-06-27 | 0,85 | 692.000 | 0,93 | 0,82 | 0,83 | 00:00:00 | | 2017-06-28 | 0,84 | 120.600 | 0,88 | 0,83 | 0,88 | 00:00:00 | | 2017-06-29 | 0,83 | 305.800 | 0,93 | 0,81 | 0,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
