Última Hora: "A continuidade é ao centro? Sete pistas para ler o novo Governo - Expresso" Tue, 15 Oct 2019 21:32:44 GMT    "Segundo dia de protestos violentos na Catalunha obriga a cargas policiais - Jornal de Notícias" Tue, 15 Oct 2019 20:31:00 GMT    "Urgência pediátrica do Hospital Garcia de Orta volta a encerrar esta noite - Jornal Económico" Mon, 14 Oct 2019 17:06:11 GMT    "Síria. Trump anuncia sanções contra Turquia - PÚBLICO" Mon, 14 Oct 2019 22:46:00 GMT    "Lula acusa Bolsonaro de destruir a democracia brasileira - RTP" Tue, 15 Oct 2019 20:48:00 GMT   "Quem são os novos membros, quem foi promovido e quem mudou de pasta. Eis o novo Governo de António Costa - Observador" Tue, 15 Oct 2019 20:13:00 GMT    "José Fidalgo publica foto ao lado do filho depois de ter discutido com Cristina em direto - Correio da Manhã" Tue, 15 Oct 2019 19:52:04 GMT    "Novo Governo. Ana Abrunhosa: a ministra que tinha nas mãos a reconstrução depois dos incêndios - PÚBLICO" Tue, 15 Oct 2019 18:50:00 GMT    "Kalú e sócios aos chutos com milhões do Estado no Hard Club - Jornal de Negócios - Portugal" Tue, 15 Oct 2019 09:00:00 GMT    "Costa propõe Ana Catarina Mendes para o cargo de líder parlamentar do PS - SAPO 24" Tue, 15 Oct 2019 06:36:36 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,150 (-1.54%%) Silver Standard R - [Ticker: SSRI]Gráfico Silver Standard R  Noticias Silver Standard R  Descargar Históricos de Metastock Silver Standard R y Otros  Análisis Técnico Silver Standard R  
Última Transacción9,560Hora de Cotización2017-08-02 - 20:00:00
Variación-0,150 (-1.54%)Rango 52 Semanas[0,000 - 0,000]
Máximo9,760Mínimo9,560
Volumen803.740Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior9,710PER0,00%
Apertura9,660EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 SSRI desde 2000-01-01 hasta 2019-10-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-031,2524.5001,371,121,2500:00:00
2000-01-041,2248.7001,301,121,2800:00:00
2000-01-051,1225.5001,201,121,2000:00:00
2000-01-061,1219.4001,161,121,1600:00:00
2000-01-071,1930.8001,251,121,2500:00:00
2000-01-101,1954.7001,221,121,1600:00:00
2000-01-111,1217.4001,191,121,1900:00:00
2000-01-121,25189.7001,371,221,2300:00:00
2000-01-131,3413.6001,341,251,3100:00:00
2000-01-141,3152.3001,341,161,3400:00:00
2000-01-181,3176.8001,341,161,3400:00:00
2000-01-191,1643.5001,311,121,3100:00:00
2000-01-201,2518.4001,281,161,2800:00:00
2000-01-211,2824.7001,281,191,2500:00:00
2000-01-241,2521.1001,311,191,2500:00:00
2000-01-251,2824.8001,281,251,2700:00:00
2000-01-261,3450.2001,411,191,2700:00:00
2000-01-271,2519.9001,371,221,3000:00:00
2000-01-281,2523.8001,371,251,3700:00:00
2000-01-311,2831.4001,371,251,2800:00:00
2000-02-011,2212.8001,311,191,3100:00:00
2000-02-021,3129.6001,311,221,2200:00:00
2000-02-031,2554.5001,311,191,2500:00:00
2000-02-041,3799.7001,411,251,2800:00:00
2000-02-071,34219.3001,531,341,4200:00:00
2000-02-081,2528.2001,371,251,3400:00:00
2000-02-091,41106.7001,441,281,2800:00:00
2000-02-101,4491.2001,441,371,3700:00:00
2000-02-111,3776.8001,421,341,4200:00:00
2000-02-141,3712.8001,371,251,3400:00:00
2000-02-151,3421.2001,371,281,3100:00:00
2000-02-161,318.0001,311,281,3100:00:00
2000-02-171,3118.7001,311,251,3000:00:00
2000-02-181,3412.6001,341,251,2800:00:00
2000-02-221,3440.2001,441,281,3400:00:00
2000-02-231,311941,341,251,2800:00:00
2000-02-241,3421.6001,341,251,3300:00:00
2000-02-251,3117.1001,311,281,2800:00:00
2000-02-281,3122.2001,331,251,3100:00:00
2000-02-291,2823.9001,341,251,3000:00:00
2000-03-011,3411.1001,341,281,2800:00:00
2000-03-021,2545.0001,341,191,3400:00:00
2000-03-031,2267.4001,221,191,2200:00:00
2000-03-061,2558.8001,251,121,2000:00:00
2000-03-071,2550.2001,251,121,1200:00:00
2000-03-081,1611.6001,251,161,1600:00:00
2000-03-091,1247.2001,271,121,2000:00:00
2000-03-101,1922.7001,221,161,1900:00:00
2000-03-131,1638.9001,221,161,2000:00:00
2000-03-141,3153.6001,311,161,1900:00:00
2000-03-151,28263.0001,311,221,3100:00:00
2000-03-161,2565.4001,251,121,2500:00:00
2000-03-171,1939.6001,221,161,2200:00:00
2000-03-201,1938.3001,221,191,2000:00:00
2000-03-211,2560.3001,311,191,2500:00:00
2000-03-221,2227.6001,281,191,2800:00:00
2000-03-231,2223.5001,221,191,1900:00:00
2000-03-241,2525.0001,251,191,1900:00:00
2000-03-271,2250.0001,311,191,2200:00:00
2000-03-281,2239.7001,311,191,2200:00:00
2000-03-291,2589.4001,311,161,3100:00:00
2000-03-301,19103.0001,281,191,2500:00:00
2000-03-311,25170.7001,251,221,2200:00:00
2000-04-031,28186.5001,281,191,2500:00:00
2000-04-041,31410.2001,341,221,3000:00:00
2000-04-051,33599.1001,501,311,3700:00:00
2000-04-061,31653.7001,441,311,3400:00:00
2000-04-071,37462.3001,501,341,3900:00:00
2000-04-101,37960.1001,501,371,5000:00:00
2000-04-111,41589.7001,441,371,4400:00:00
2000-04-121,411.235.2001,501,371,4100:00:00
2000-04-131,44784.1001,471,371,4500:00:00
2000-04-141,41941.6001,441,371,4100:00:00
2000-04-171,44790.3001,501,091,4100:00:00
2000-04-181,53528.3001,561,441,4400:00:00
2000-04-191,50582.9001,561,501,5000:00:00
2000-04-201,56414.1001,561,501,5200:00:00
2000-04-241,75630.9002,001,561,5600:00:00
2000-04-252,00622.9002,001,751,9500:00:00
2000-04-261,81336.1002,001,752,0000:00:00
2000-04-271,69262.8001,811,631,7800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters