|
 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 | | 2007-09-27 | 1,19 | 157.800 | 1,19 | 1,06 | 1,06 | 00:00:00 | | 2007-09-28 | 1,17 | 86.500 | 1,17 | 1,11 | 1,17 | 00:00:00 | | 2007-10-01 | 1,12 | 49.200 | 1,17 | 1,10 | 1,17 | 00:00:00 | | 2007-10-02 | 1,00 | 117.200 | 1,15 | 1,00 | 1,13 | 00:00:00 | | 2007-10-03 | 1,05 | 14.000 | 1,06 | 1,03 | 1,06 | 00:00:00 | | 2007-10-04 | 1,12 | 66.800 | 1,14 | 1,06 | 1,06 | 00:00:00 | | 2007-10-05 | 1,15 | 102.300 | 1,15 | 1,05 | 1,10 | 00:00:00 | | 2007-10-09 | 1,15 | 167.800 | 1,15 | 1,02 | 1,10 | 00:00:00 | | 2007-10-10 | 1,15 | 242.500 | 1,17 | 1,13 | 1,15 | 00:00:00 | | 2007-10-11 | 1,20 | 275.700 | 1,29 | 1,17 | 1,23 | 00:00:00 | | 2007-10-12 | 1,20 | 185.400 | 1,25 | 1,20 | 1,22 | 00:00:00 | | 2007-10-15 | 1,29 | 463.600 | 1,38 | 1,20 | 1,35 | 00:00:00 | | 2007-10-16 | 1,21 | 144.800 | 1,28 | 1,17 | 1,28 | 00:00:00 | | 2007-10-17 | 1,22 | 162.700 | 1,27 | 1,19 | 1,27 | 00:00:00 | | 2007-10-18 | 1,23 | 230.100 | 1,24 | 1,18 | 1,20 | 00:00:00 | | 2007-10-19 | 1,19 | 86.800 | 1,23 | 1,19 | 1,23 | 00:00:00 | | 2007-10-22 | 1,10 | 112.200 | 1,18 | 1,10 | 1,18 | 00:00:00 | | 2007-10-23 | 1,12 | 51.400 | 1,20 | 1,11 | 1,11 | 00:00:00 | | 2007-10-24 | 1,13 | 35.000 | 1,19 | 1,12 | 1,19 | 00:00:00 | | 2007-10-25 | 1,20 | 50.800 | 1,20 | 1,13 | 1,14 | 00:00:00 | | 2007-10-26 | 1,22 | 137.200 | 1,25 | 1,17 | 1,20 | 00:00:00 | | 2007-10-29 | 1,24 | 175.200 | 1,29 | 1,20 | 1,25 | 00:00:00 | | 2007-10-30 | 1,15 | 132.400 | 1,20 | 1,15 | 1,20 | 00:00:00 | | 2007-10-31 | 1,15 | 156.700 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2007-11-01 | 1,20 | 243.300 | 1,24 | 1,09 | 1,13 | 00:00:00 | | 2007-11-02 | 1,17 | 104.700 | 1,20 | 1,11 | 1,20 | 00:00:00 | | 2007-11-05 | 1,11 | 195.300 | 1,19 | 1,10 | 1,15 | 00:00:00 | | 2007-11-06 | 1,18 | 312.800 | 1,24 | 1,08 | 1,11 | 00:00:00 | | 2007-11-07 | 1,24 | 594.100 | 1,30 | 1,16 | 1,20 | 00:00:00 | | 2007-11-08 | 1,26 | 355.500 | 1,30 | 1,24 | 1,26 | 00:00:00 | | 2007-11-09 | 1,25 | 159.800 | 1,27 | 1,22 | 1,26 | 00:00:00 | | 2007-11-12 | 1,23 | 165.000 | 1,24 | 1,15 | 1,24 | 00:00:00 | | 2007-11-13 | 1,20 | 178.600 | 1,24 | 1,17 | 1,23 | 00:00:00 | | 2007-11-14 | 1,20 | 110.000 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2007-11-15 | 1,09 | 170.000 | 1,21 | 1,09 | 1,21 | 00:00:00 | | 2007-11-16 | 1,22 | 125.400 | 1,22 | 1,14 | 1,19 | 00:00:00 | | 2007-11-19 | 1,16 | 58.800 | 1,21 | 1,15 | 1,21 | 00:00:00 | | 2007-11-20 | 1,17 | 43.700 | 1,20 | 1,15 | 1,16 | 00:00:00 | | 2007-11-21 | 1,09 | 124.400 | 1,15 | 1,03 | 1,15 | 00:00:00 | | 2007-11-22 | 1,10 | 57.500 | 1,10 | 1,07 | 1,10 | 00:00:00 | | 2007-11-23 | 1,18 | 81.800 | 1,20 | 1,15 | 1,15 | 00:00:00 | | 2007-11-26 | 1,16 | 86.500 | 1,22 | 1,16 | 1,19 | 00:00:00 | | 2007-11-27 | 1,04 | 100.700 | 1,20 | 1,04 | 1,16 | 00:00:00 | | 2007-11-28 | 1,09 | 39.500 | 1,17 | 1,04 | 1,04 | 00:00:00 | | 2007-11-29 | 1,02 | 42.400 | 1,17 | 1,02 | 1,17 | 00:00:00 | | 2007-11-30 | 1,03 | 58.500 | 1,06 | 1,02 | 1,02 | 00:00:00 | | 2007-12-03 | 0,96 | 203.400 | 1,05 | 0,95 | 1,05 | 00:00:00 | | 2007-12-04 | 0,91 | 77.300 | 1,00 | 0,91 | 0,97 | 00:00:00 | | 2007-12-05 | 0,92 | 91.200 | 0,96 | 0,90 | 0,96 | 00:00:00 | | 2007-12-06 | 1,02 | 43.600 | 1,02 | 0,83 | 0,95 | 00:00:00 | | 2007-12-07 | 0,92 | 142.100 | 1,02 | 0,90 | 1,02 | 00:00:00 | | 2007-12-10 | 0,92 | 49.800 | 0,96 | 0,91 | 0,92 | 00:00:00 | | 2007-12-11 | 0,92 | 41.700 | 0,97 | 0,92 | 0,93 | 00:00:00 | | 2007-12-12 | 0,92 | 52.200 | 0,97 | 0,90 | 0,97 | 00:00:00 | | 2007-12-13 | 0,90 | 46.500 | 0,92 | 0,88 | 0,92 | 00:00:00 | | 2007-12-14 | 0,85 | 62.000 | 0,90 | 0,85 | 0,90 | 00:00:00 | | 2007-12-17 | 0,78 | 103.200 | 0,85 | 0,76 | 0,84 | 00:00:00 | | 2007-12-18 | 0,81 | 35.600 | 0,82 | 0,80 | 0,81 | 00:00:00 | | 2007-12-19 | 0,82 | 105.800 | 0,85 | 0,82 | 0,83 | 00:00:00 | | 2007-12-20 | 0,90 | 53.000 | 0,90 | 0,85 | 0,85 | 00:00:00 | | 2007-12-21 | 0,91 | 18.700 | 0,91 | 0,87 | 0,90 | 00:00:00 | | 2007-12-24 | 0,92 | 31.500 | 0,92 | 0,88 | 0,91 | 00:00:00 | | 2007-12-27 | 0,92 | 65.600 | 0,92 | 0,88 | 0,92 | 00:00:00 | | 2007-12-28 | 0,94 | 49.600 | 1,01 | 0,90 | 0,90 | 00:00:00 | | 2007-12-31 | 0,94 | 17.200 | 0,97 | 0,92 | 0,97 | 00:00:00 | | 2008-01-02 | 0,99 | 70.900 | 0,99 | 0,94 | 0,99 | 00:00:00 | | 2008-01-03 | 0,99 | 43.500 | 1,02 | 0,99 | 0,99 | 00:00:00 | | 2008-01-04 | 0,96 | 18.000 | 1,00 | 0,94 | 0,99 | 00:00:00 | | 2008-01-07 | 0,95 | 54.200 | 0,95 | 0,94 | 0,95 | 00:00:00 | | 2008-01-08 | 1,01 | 68.500 | 1,01 | 0,95 | 0,95 | 00:00:00 | | 2008-01-09 | 0,95 | 37.700 | 1,00 | 0,95 | 0,98 | 00:00:00 | | 2008-01-10 | 0,98 | 30.600 | 0,99 | 0,94 | 0,95 | 00:00:00 | | 2008-01-11 | 1,06 | 70.600 | 1,08 | 0,95 | 1,00 | 00:00:00 | | 2008-01-14 | 1,14 | 144.200 | 1,18 | 1,10 | 1,10 | 00:00:00 | | 2008-01-15 | 1,02 | 120.500 | 1,16 | 1,01 | 1,15 | 00:00:00 | | 2008-01-16 | 1,05 | 86.500 | 1,09 | 0,95 | 1,04 | 00:00:00 | | 2008-01-17 | 1,03 | 50.700 | 1,10 | 1,00 | 1,07 | 00:00:00 | | 2008-01-18 | 1,08 | 53.100 | 1,13 | 0,99 | 1,04 | 00:00:00 | | 2008-01-21 | 0,94 | 28.700 | 0,98 | 0,93 | 0,95 | 00:00:00 | | 2008-01-22 | 0,99 | 175.500 | 1,00 | 0,88 | 0,92 | 00:00:00 | | 2008-01-23 | 0,96 | 49.600 | 0,97 | 0,90 | 0,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
