|
STERLING MNG CO - [Ticker: SRLMQ.PK] | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 0,000 | Mínimo | 0,000 | Volumen | 0 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 0,000 | PER | 0,00% | Apertura | 0,000 | 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 SRLMQ.PK desde 2000-01-01 hasta 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-09-23 | 6,80 | 54.100 | 6,95 | 6,70 | 6,85 | 00:00:00 | 2004-09-24 | 6,75 | 16.600 | 6,95 | 6,75 | 6,80 | 00:00:00 | 2004-09-27 | 6,70 | 45.600 | 6,95 | 6,70 | 6,75 | 00:00:00 | 2004-09-28 | 6,85 | 48.100 | 6,85 | 6,70 | 6,80 | 00:00:00 | 2004-09-29 | 6,70 | 31.000 | 6,90 | 6,70 | 6,90 | 00:00:00 | 2004-09-30 | 6,95 | 116.000 | 7,10 | 6,75 | 6,85 | 00:00:00 | 2004-10-01 | 6,85 | 41.500 | 7,05 | 6,85 | 7,00 | 00:00:00 | 2004-10-04 | 6,50 | 56.300 | 6,85 | 6,50 | 6,75 | 00:00:00 | 2004-10-05 | 6,75 | 100.800 | 6,80 | 6,50 | 6,50 | 00:00:00 | 2004-10-06 | 6,75 | 131.100 | 6,90 | 6,75 | 6,80 | 00:00:00 | 2004-10-07 | 6,65 | 42.300 | 6,80 | 6,65 | 6,80 | 00:00:00 | 2004-10-08 | 6,70 | 72.000 | 6,80 | 6,55 | 6,65 | 00:00:00 | 2004-10-11 | 6,55 | 43.300 | 6,70 | 6,55 | 6,70 | 00:00:00 | 2004-10-12 | 6,25 | 64.500 | 6,57 | 6,25 | 6,54 | 00:00:00 | 2004-10-13 | 6,20 | 59.000 | 6,25 | 6,05 | 6,20 | 00:00:00 | 2004-10-14 | 6,35 | 90.800 | 6,45 | 6,20 | 6,20 | 00:00:00 | 2004-10-15 | 6,35 | 41.100 | 6,45 | 6,30 | 6,30 | 00:00:00 | 2004-10-18 | 6,26 | 31.200 | 6,40 | 6,25 | 6,40 | 00:00:00 | 2004-10-19 | 6,25 | 39.100 | 6,30 | 6,15 | 6,25 | 00:00:00 | 2004-10-20 | 6,15 | 171.500 | 6,25 | 6,15 | 6,25 | 00:00:00 | 2004-10-21 | 6,20 | 22.600 | 6,35 | 6,15 | 6,15 | 00:00:00 | 2004-10-22 | 6,30 | 35.800 | 6,45 | 6,25 | 6,30 | 00:00:00 | 2004-10-25 | 6,41 | 33.800 | 6,50 | 6,35 | 6,35 | 00:00:00 | 2004-10-26 | 6,25 | 23.700 | 6,40 | 6,20 | 6,40 | 00:00:00 | 2004-10-27 | 6,05 | 101.500 | 6,40 | 6,00 | 6,35 | 00:00:00 | 2004-10-28 | 6,10 | 46.500 | 6,25 | 5,95 | 6,13 | 00:00:00 | 2004-10-29 | 5,70 | 94.600 | 6,10 | 5,60 | 6,10 | 00:00:00 | 2004-11-01 | 5,45 | 170.800 | 5,62 | 5,15 | 5,20 | 00:00:00 | 2004-11-02 | 5,40 | 96.700 | 5,45 | 5,10 | 5,35 | 00:00:00 | 2004-11-03 | 5,40 | 70.700 | 5,50 | 5,30 | 5,45 | 00:00:00 | 2004-11-04 | 5,70 | 71.700 | 5,85 | 5,45 | 5,50 | 00:00:00 | 2004-11-05 | 5,90 | 78.100 | 5,95 | 5,65 | 5,75 | 00:00:00 | 2004-11-08 | 5,90 | 36.600 | 6,10 | 5,90 | 5,95 | 00:00:00 | 2004-11-09 | 5,82 | 8.500 | 5,95 | 5,75 | 5,90 | 00:00:00 | 2004-11-10 | 5,65 | 56.300 | 6,20 | 5,65 | 6,20 | 00:00:00 | 2004-11-11 | 5,75 | 66.000 | 5,95 | 5,65 | 5,65 | 00:00:00 | 2004-11-12 | 5,55 | 68.000 | 5,75 | 5,55 | 5,75 | 00:00:00 | 2004-11-15 | 5,65 | 46.800 | 5,80 | 5,50 | 5,55 | 00:00:00 | 2004-11-16 | 5,60 | 43.600 | 5,70 | 5,55 | 5,65 | 00:00:00 | 2004-11-17 | 5,75 | 130.800 | 5,75 | 5,60 | 5,70 | 00:00:00 | 2004-11-18 | 5,60 | 41.500 | 5,75 | 5,60 | 5,65 | 00:00:00 | 2004-11-19 | 5,75 | 106.700 | 5,75 | 5,60 | 5,60 | 00:00:00 | 2004-11-22 | 5,80 | 85.000 | 5,90 | 5,70 | 5,70 | 00:00:00 | 2004-11-23 | 5,90 | 9.300 | 5,90 | 5,70 | 5,90 | 00:00:00 | 2004-11-24 | 5,75 | 32.400 | 5,90 | 5,75 | 5,90 | 00:00:00 | 2004-11-25 | 5,75 | 0 | 5,75 | 5,75 | 5,75 | 00:00:00 | 2004-11-26 | 5,90 | 39.400 | 5,95 | 5,80 | 5,85 | 00:00:00 | 2004-11-29 | 5,85 | 123.500 | 6,04 | 5,85 | 5,95 | 00:00:00 | 2004-11-30 | 5,65 | 85.800 | 5,92 | 5,45 | 5,85 | 00:00:00 | 2004-12-01 | 5,70 | 68.900 | 5,80 | 5,60 | 5,60 | 00:00:00 | 2004-12-02 | 5,39 | 79.100 | 5,90 | 5,39 | 5,80 | 00:00:00 | 2004-12-03 | 5,50 | 39.000 | 5,60 | 5,30 | 5,39 | 00:00:00 | 2004-12-06 | 5,55 | 37.500 | 5,60 | 5,40 | 5,50 | 00:00:00 | 2004-12-07 | 5,50 | 12.000 | 5,60 | 5,45 | 5,45 | 00:00:00 | 2004-12-08 | 5,40 | 67.800 | 5,50 | 5,05 | 5,45 | 00:00:00 | 2004-12-09 | 5,25 | 36.800 | 5,40 | 5,10 | 5,40 | 00:00:00 | 2004-12-10 | 5,25 | 14.600 | 5,35 | 5,20 | 5,20 | 00:00:00 | 2004-12-13 | 5,25 | 25.600 | 5,40 | 5,20 | 5,25 | 00:00:00 | 2004-12-14 | 5,10 | 50.600 | 5,27 | 5,06 | 5,21 | 00:00:00 | 2004-12-15 | 5,17 | 25.000 | 5,27 | 5,07 | 5,15 | 00:00:00 | 2004-12-16 | 5,05 | 27.800 | 5,35 | 5,00 | 5,35 | 00:00:00 | 2004-12-17 | 5,15 | 15.100 | 5,34 | 5,10 | 5,34 | 00:00:00 | 2004-12-20 | 5,15 | 9.800 | 5,25 | 5,15 | 5,15 | 00:00:00 | 2004-12-21 | 5,09 | 37.100 | 5,20 | 5,09 | 5,15 | 00:00:00 | 2004-12-22 | 5,06 | 6.400 | 5,15 | 5,05 | 5,09 | 00:00:00 | 2004-12-23 | 5,10 | 10.300 | 5,10 | 5,05 | 5,05 | 00:00:00 | 2004-12-24 | 5,10 | 0 | 5,10 | 5,10 | 5,10 | 00:00:00 | 2004-12-27 | 5,20 | 89.500 | 5,20 | 4,95 | 5,05 | 00:00:00 | 2004-12-28 | 5,00 | 15.000 | 5,23 | 5,00 | 5,23 | 00:00:00 | 2004-12-29 | 5,05 | 47.400 | 5,10 | 4,90 | 5,00 | 00:00:00 | 2004-12-30 | 5,10 | 10.600 | 5,10 | 4,95 | 4,95 | 00:00:00 | 2004-12-31 | 4,95 | 34.600 | 5,20 | 4,90 | 5,00 | 00:00:00 | 2005-01-03 | 4,85 | 71.400 | 5,00 | 4,75 | 5,00 | 00:00:00 | 2005-01-04 | 4,80 | 63.500 | 4,90 | 4,75 | 4,75 | 00:00:00 | 2005-01-05 | 4,90 | 36.700 | 4,95 | 4,80 | 4,90 | 00:00:00 | 2005-01-06 | 4,83 | 41.500 | 4,98 | 4,82 | 4,98 | 00:00:00 | 2005-01-07 | 4,85 | 82.500 | 4,95 | 4,75 | 4,85 | 00:00:00 | 2005-01-10 | 4,90 | 44.700 | 5,00 | 4,80 | 5,00 | 00:00:00 | 2005-01-11 | 5,05 | 78.800 | 5,20 | 4,85 | 4,85 | 00:00:00 | 2005-01-12 | 5,20 | 139.100 | 5,30 | 5,05 | 5,15 | 00:00:00 | 2005-01-13 | 5,10 | 19.500 | 5,30 | 5,01 | 5,15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|