|
 Silver Standard R - [Ticker: SSRI] |     | | Última Transacción | 9,560 | Hora de Cotización | 2017-08-02 - 20:00:00 | | Variación | -0,150 (-1.54%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 9,760 | Mínimo | 9,560 | | Volumen | 803.740 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 9,710 | PER | 0,00% | | Apertura | 9,660 | 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 SSRI desde 2000-01-01 hasta 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 1,25 | 24.500 | 1,37 | 1,12 | 1,25 | 00:00:00 | | 2000-01-04 | 1,22 | 48.700 | 1,30 | 1,12 | 1,28 | 00:00:00 | | 2000-01-05 | 1,12 | 25.500 | 1,20 | 1,12 | 1,20 | 00:00:00 | | 2000-01-06 | 1,12 | 19.400 | 1,16 | 1,12 | 1,16 | 00:00:00 | | 2000-01-07 | 1,19 | 30.800 | 1,25 | 1,12 | 1,25 | 00:00:00 | | 2000-01-10 | 1,19 | 54.700 | 1,22 | 1,12 | 1,16 | 00:00:00 | | 2000-01-11 | 1,12 | 17.400 | 1,19 | 1,12 | 1,19 | 00:00:00 | | 2000-01-12 | 1,25 | 189.700 | 1,37 | 1,22 | 1,23 | 00:00:00 | | 2000-01-13 | 1,34 | 13.600 | 1,34 | 1,25 | 1,31 | 00:00:00 | | 2000-01-14 | 1,31 | 52.300 | 1,34 | 1,16 | 1,34 | 00:00:00 | | 2000-01-18 | 1,31 | 76.800 | 1,34 | 1,16 | 1,34 | 00:00:00 | | 2000-01-19 | 1,16 | 43.500 | 1,31 | 1,12 | 1,31 | 00:00:00 | | 2000-01-20 | 1,25 | 18.400 | 1,28 | 1,16 | 1,28 | 00:00:00 | | 2000-01-21 | 1,28 | 24.700 | 1,28 | 1,19 | 1,25 | 00:00:00 | | 2000-01-24 | 1,25 | 21.100 | 1,31 | 1,19 | 1,25 | 00:00:00 | | 2000-01-25 | 1,28 | 24.800 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2000-01-26 | 1,34 | 50.200 | 1,41 | 1,19 | 1,27 | 00:00:00 | | 2000-01-27 | 1,25 | 19.900 | 1,37 | 1,22 | 1,30 | 00:00:00 | | 2000-01-28 | 1,25 | 23.800 | 1,37 | 1,25 | 1,37 | 00:00:00 | | 2000-01-31 | 1,28 | 31.400 | 1,37 | 1,25 | 1,28 | 00:00:00 | | 2000-02-01 | 1,22 | 12.800 | 1,31 | 1,19 | 1,31 | 00:00:00 | | 2000-02-02 | 1,31 | 29.600 | 1,31 | 1,22 | 1,22 | 00:00:00 | | 2000-02-03 | 1,25 | 54.500 | 1,31 | 1,19 | 1,25 | 00:00:00 | | 2000-02-04 | 1,37 | 99.700 | 1,41 | 1,25 | 1,28 | 00:00:00 | | 2000-02-07 | 1,34 | 219.300 | 1,53 | 1,34 | 1,42 | 00:00:00 | | 2000-02-08 | 1,25 | 28.200 | 1,37 | 1,25 | 1,34 | 00:00:00 | | 2000-02-09 | 1,41 | 106.700 | 1,44 | 1,28 | 1,28 | 00:00:00 | | 2000-02-10 | 1,44 | 91.200 | 1,44 | 1,37 | 1,37 | 00:00:00 | | 2000-02-11 | 1,37 | 76.800 | 1,42 | 1,34 | 1,42 | 00:00:00 | | 2000-02-14 | 1,37 | 12.800 | 1,37 | 1,25 | 1,34 | 00:00:00 | | 2000-02-15 | 1,34 | 21.200 | 1,37 | 1,28 | 1,31 | 00:00:00 | | 2000-02-16 | 1,31 | 8.000 | 1,31 | 1,28 | 1,31 | 00:00:00 | | 2000-02-17 | 1,31 | 18.700 | 1,31 | 1,25 | 1,30 | 00:00:00 | | 2000-02-18 | 1,34 | 12.600 | 1,34 | 1,25 | 1,28 | 00:00:00 | | 2000-02-22 | 1,34 | 40.200 | 1,44 | 1,28 | 1,34 | 00:00:00 | | 2000-02-23 | 1,31 | 194 | 1,34 | 1,25 | 1,28 | 00:00:00 | | 2000-02-24 | 1,34 | 21.600 | 1,34 | 1,25 | 1,33 | 00:00:00 | | 2000-02-25 | 1,31 | 17.100 | 1,31 | 1,28 | 1,28 | 00:00:00 | | 2000-02-28 | 1,31 | 22.200 | 1,33 | 1,25 | 1,31 | 00:00:00 | | 2000-02-29 | 1,28 | 23.900 | 1,34 | 1,25 | 1,30 | 00:00:00 | | 2000-03-01 | 1,34 | 11.100 | 1,34 | 1,28 | 1,28 | 00:00:00 | | 2000-03-02 | 1,25 | 45.000 | 1,34 | 1,19 | 1,34 | 00:00:00 | | 2000-03-03 | 1,22 | 67.400 | 1,22 | 1,19 | 1,22 | 00:00:00 | | 2000-03-06 | 1,25 | 58.800 | 1,25 | 1,12 | 1,20 | 00:00:00 | | 2000-03-07 | 1,25 | 50.200 | 1,25 | 1,12 | 1,12 | 00:00:00 | | 2000-03-08 | 1,16 | 11.600 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2000-03-09 | 1,12 | 47.200 | 1,27 | 1,12 | 1,20 | 00:00:00 | | 2000-03-10 | 1,19 | 22.700 | 1,22 | 1,16 | 1,19 | 00:00:00 | | 2000-03-13 | 1,16 | 38.900 | 1,22 | 1,16 | 1,20 | 00:00:00 | | 2000-03-14 | 1,31 | 53.600 | 1,31 | 1,16 | 1,19 | 00:00:00 | | 2000-03-15 | 1,28 | 263.000 | 1,31 | 1,22 | 1,31 | 00:00:00 | | 2000-03-16 | 1,25 | 65.400 | 1,25 | 1,12 | 1,25 | 00:00:00 | | 2000-03-17 | 1,19 | 39.600 | 1,22 | 1,16 | 1,22 | 00:00:00 | | 2000-03-20 | 1,19 | 38.300 | 1,22 | 1,19 | 1,20 | 00:00:00 | | 2000-03-21 | 1,25 | 60.300 | 1,31 | 1,19 | 1,25 | 00:00:00 | | 2000-03-22 | 1,22 | 27.600 | 1,28 | 1,19 | 1,28 | 00:00:00 | | 2000-03-23 | 1,22 | 23.500 | 1,22 | 1,19 | 1,19 | 00:00:00 | | 2000-03-24 | 1,25 | 25.000 | 1,25 | 1,19 | 1,19 | 00:00:00 | | 2000-03-27 | 1,22 | 50.000 | 1,31 | 1,19 | 1,22 | 00:00:00 | | 2000-03-28 | 1,22 | 39.700 | 1,31 | 1,19 | 1,22 | 00:00:00 | | 2000-03-29 | 1,25 | 89.400 | 1,31 | 1,16 | 1,31 | 00:00:00 | | 2000-03-30 | 1,19 | 103.000 | 1,28 | 1,19 | 1,25 | 00:00:00 | | 2000-03-31 | 1,25 | 170.700 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2000-04-03 | 1,28 | 186.500 | 1,28 | 1,19 | 1,25 | 00:00:00 | | 2000-04-04 | 1,31 | 410.200 | 1,34 | 1,22 | 1,30 | 00:00:00 | | 2000-04-05 | 1,33 | 599.100 | 1,50 | 1,31 | 1,37 | 00:00:00 | | 2000-04-06 | 1,31 | 653.700 | 1,44 | 1,31 | 1,34 | 00:00:00 | | 2000-04-07 | 1,37 | 462.300 | 1,50 | 1,34 | 1,39 | 00:00:00 | | 2000-04-10 | 1,37 | 960.100 | 1,50 | 1,37 | 1,50 | 00:00:00 | | 2000-04-11 | 1,41 | 589.700 | 1,44 | 1,37 | 1,44 | 00:00:00 | | 2000-04-12 | 1,41 | 1.235.200 | 1,50 | 1,37 | 1,41 | 00:00:00 | | 2000-04-13 | 1,44 | 784.100 | 1,47 | 1,37 | 1,45 | 00:00:00 | | 2000-04-14 | 1,41 | 941.600 | 1,44 | 1,37 | 1,41 | 00:00:00 | | 2000-04-17 | 1,44 | 790.300 | 1,50 | 1,09 | 1,41 | 00:00:00 | | 2000-04-18 | 1,53 | 528.300 | 1,56 | 1,44 | 1,44 | 00:00:00 | | 2000-04-19 | 1,50 | 582.900 | 1,56 | 1,50 | 1,50 | 00:00:00 | | 2000-04-20 | 1,56 | 414.100 | 1,56 | 1,50 | 1,52 | 00:00:00 | | 2000-04-24 | 1,75 | 630.900 | 2,00 | 1,56 | 1,56 | 00:00:00 | | 2000-04-25 | 2,00 | 622.900 | 2,00 | 1,75 | 1,95 | 00:00:00 | | 2000-04-26 | 1,81 | 336.100 | 2,00 | 1,75 | 2,00 | 00:00:00 | | 2000-04-27 | 1,69 | 262.800 | 1,81 | 1,63 | 1,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
