|
 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 | | 2007-06-01 | 1,35 | 73.800 | 1,36 | 1,30 | 1,30 | 00:00:00 | | 2007-06-04 | 1,35 | 98.700 | 1,39 | 1,25 | 1,36 | 00:00:00 | | 2007-06-05 | 1,25 | 39.000 | 1,38 | 1,25 | 1,35 | 00:00:00 | | 2007-06-06 | 1,25 | 39.400 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2007-06-07 | 1,22 | 38.800 | 1,26 | 1,22 | 1,26 | 00:00:00 | | 2007-06-08 | 1,20 | 32.900 | 1,22 | 1,16 | 1,22 | 00:00:00 | | 2007-06-11 | 1,18 | 161.900 | 1,26 | 1,18 | 1,20 | 00:00:00 | | 2007-06-12 | 1,12 | 83.200 | 1,20 | 1,12 | 1,20 | 00:00:00 | | 2007-06-13 | 1,05 | 128.300 | 1,17 | 1,05 | 1,14 | 00:00:00 | | 2007-06-14 | 1,05 | 69.200 | 1,15 | 1,05 | 1,06 | 00:00:00 | | 2007-06-15 | 1,05 | 108.000 | 1,05 | 1,01 | 1,05 | 00:00:00 | | 2007-06-18 | 1,06 | 181.400 | 1,10 | 1,01 | 1,07 | 00:00:00 | | 2007-06-19 | 1,15 | 206.400 | 1,15 | 1,05 | 1,07 | 00:00:00 | | 2007-06-20 | 1,04 | 244.100 | 1,17 | 1,02 | 1,17 | 00:00:00 | | 2007-06-21 | 1,07 | 193.100 | 1,07 | 1,03 | 1,05 | 00:00:00 | | 2007-06-22 | 1,05 | 105.000 | 1,07 | 1,03 | 1,07 | 00:00:00 | | 2007-06-25 | 1,03 | 170.100 | 1,06 | 1,01 | 1,02 | 00:00:00 | | 2007-06-26 | 0,95 | 100.600 | 1,01 | 0,95 | 1,01 | 00:00:00 | | 2007-06-27 | 1,00 | 87.800 | 1,00 | 0,95 | 0,95 | 00:00:00 | | 2007-06-28 | 1,00 | 62.000 | 1,00 | 0,97 | 1,00 | 00:00:00 | | 2007-06-29 | 1,12 | 252.500 | 1,15 | 1,00 | 1,00 | 00:00:00 | | 2007-07-03 | 1,15 | 186.500 | 1,25 | 1,11 | 1,25 | 00:00:00 | | 2007-07-04 | 1,23 | 46.700 | 1,23 | 1,11 | 1,20 | 00:00:00 | | 2007-07-05 | 1,17 | 74.500 | 1,23 | 1,15 | 1,15 | 00:00:00 | | 2007-07-06 | 1,14 | 93.700 | 1,21 | 1,14 | 1,19 | 00:00:00 | | 2007-07-09 | 1,23 | 108.300 | 1,23 | 1,13 | 1,15 | 00:00:00 | | 2007-07-10 | 1,25 | 232.800 | 1,28 | 1,20 | 1,28 | 00:00:00 | | 2007-07-11 | 1,20 | 110.800 | 1,28 | 1,20 | 1,25 | 00:00:00 | | 2007-07-12 | 1,25 | 117.600 | 1,29 | 1,21 | 1,21 | 00:00:00 | | 2007-07-13 | 1,46 | 251.000 | 1,46 | 1,28 | 1,28 | 00:00:00 | | 2007-07-16 | 1,42 | 147.700 | 1,55 | 1,36 | 1,36 | 00:00:00 | | 2007-07-17 | 1,39 | 68.000 | 1,42 | 1,39 | 1,42 | 00:00:00 | | 2007-07-18 | 1,39 | 214.600 | 1,39 | 1,31 | 1,35 | 00:00:00 | | 2007-07-19 | 1,37 | 72.500 | 1,39 | 1,33 | 1,39 | 00:00:00 | | 2007-07-20 | 1,30 | 66.800 | 1,39 | 1,27 | 1,36 | 00:00:00 | | 2007-07-23 | 1,34 | 105.400 | 1,35 | 1,28 | 1,30 | 00:00:00 | | 2007-07-24 | 1,32 | 81.700 | 1,35 | 1,24 | 1,35 | 00:00:00 | | 2007-07-25 | 1,25 | 133.500 | 1,32 | 1,25 | 1,32 | 00:00:00 | | 2007-07-26 | 1,20 | 149.000 | 1,27 | 1,13 | 1,27 | 00:00:00 | | 2007-07-27 | 1,14 | 80.700 | 1,26 | 1,14 | 1,18 | 00:00:00 | | 2007-07-30 | 1,35 | 148.600 | 1,35 | 1,14 | 1,20 | 00:00:00 | | 2007-07-31 | 1,23 | 53.900 | 1,34 | 1,23 | 1,34 | 00:00:00 | | 2007-08-01 | 1,22 | 23.000 | 1,24 | 1,15 | 1,24 | 00:00:00 | | 2007-08-02 | 1,20 | 46.600 | 1,26 | 1,19 | 1,19 | 00:00:00 | | 2007-08-03 | 1,15 | 99.200 | 1,25 | 1,15 | 1,24 | 00:00:00 | | 2007-08-07 | 1,00 | 428.100 | 1,13 | 0,96 | 1,12 | 00:00:00 | | 2007-08-08 | 1,05 | 135.500 | 1,08 | 1,00 | 1,00 | 00:00:00 | | 2007-08-09 | 0,95 | 152.300 | 1,00 | 0,93 | 1,00 | 00:00:00 | | 2007-08-10 | 0,99 | 79.500 | 1,01 | 0,97 | 0,98 | 00:00:00 | | 2007-08-13 | 1,14 | 64.500 | 1,14 | 1,00 | 1,00 | 00:00:00 | | 2007-08-14 | 0,96 | 118.100 | 1,12 | 0,96 | 1,12 | 00:00:00 | | 2007-08-15 | 0,92 | 78.200 | 1,00 | 0,92 | 0,96 | 00:00:00 | | 2007-08-16 | 0,90 | 75.000 | 0,98 | 0,81 | 0,91 | 00:00:00 | | 2007-08-17 | 0,95 | 75.200 | 1,00 | 0,93 | 1,00 | 00:00:00 | | 2007-08-20 | 0,95 | 57.200 | 0,96 | 0,90 | 0,90 | 00:00:00 | | 2007-08-21 | 0,90 | 80.600 | 0,99 | 0,90 | 0,95 | 00:00:00 | | 2007-08-22 | 0,85 | 97.000 | 0,90 | 0,82 | 0,90 | 00:00:00 | | 2007-08-23 | 0,86 | 64.300 | 0,90 | 0,83 | 0,89 | 00:00:00 | | 2007-08-24 | 0,97 | 46.000 | 0,97 | 0,90 | 0,90 | 00:00:00 | | 2007-08-27 | 0,97 | 52.600 | 0,98 | 0,84 | 0,98 | 00:00:00 | | 2007-08-28 | 0,86 | 12.500 | 0,98 | 0,86 | 0,97 | 00:00:00 | | 2007-08-29 | 0,78 | 171.800 | 0,96 | 0,78 | 0,95 | 00:00:00 | | 2007-08-30 | 0,71 | 202.600 | 0,73 | 0,65 | 0,73 | 00:00:00 | | 2007-08-31 | 0,69 | 241.600 | 0,72 | 0,66 | 0,71 | 00:00:00 | | 2007-09-04 | 0,76 | 76.800 | 0,76 | 0,69 | 0,70 | 00:00:00 | | 2007-09-05 | 0,77 | 68.200 | 0,79 | 0,73 | 0,74 | 00:00:00 | | 2007-09-06 | 0,87 | 34.400 | 0,89 | 0,79 | 0,79 | 00:00:00 | | 2007-09-10 | 0,99 | 328.000 | 1,05 | 0,95 | 1,05 | 00:00:00 | | 2007-09-11 | 1,00 | 177.400 | 1,06 | 0,98 | 1,02 | 00:00:00 | | 2007-09-12 | 0,98 | 62.500 | 1,04 | 0,98 | 1,04 | 00:00:00 | | 2007-09-13 | 0,96 | 45.600 | 0,99 | 0,93 | 0,98 | 00:00:00 | | 2007-09-14 | 0,92 | 12.000 | 0,99 | 0,92 | 0,99 | 00:00:00 | | 2007-09-17 | 0,96 | 75.300 | 0,97 | 0,91 | 0,93 | 00:00:00 | | 2007-09-18 | 1,00 | 84.400 | 1,00 | 0,94 | 0,96 | 00:00:00 | | 2007-09-19 | 1,03 | 220.900 | 1,06 | 1,01 | 1,01 | 00:00:00 | | 2007-09-20 | 1,12 | 139.500 | 1,13 | 1,04 | 1,06 | 00:00:00 | | 2007-09-21 | 1,27 | 346.000 | 1,27 | 1,16 | 1,17 | 00:00:00 | | 2007-09-24 | 1,20 | 207.900 | 1,31 | 1,11 | 1,29 | 00:00:00 | | 2007-09-25 | 1,15 | 45.200 | 1,19 | 1,10 | 1,19 | 00:00:00 | | 2007-09-26 | 1,08 | 106.400 | 1,19 | 1,07 | 1,15 | 00:00:00 | | 2007-09-27 | 1,19 | 157.800 | 1,19 | 1,06 | 1,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
