|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 4,17 | 162.000 | 4,30 | 4,06 | 4,22 | 00:00:00 | | 2002-11-15 | 4,35 | 314.700 | 4,51 | 4,11 | 4,16 | 00:00:00 | | 2002-11-18 | 4,17 | 146.900 | 4,35 | 4,17 | 4,35 | 00:00:00 | | 2002-11-19 | 4,14 | 206.000 | 4,45 | 4,05 | 4,45 | 00:00:00 | | 2002-11-20 | 4,03 | 79.200 | 4,21 | 4,03 | 4,20 | 00:00:00 | | 2002-11-21 | 3,98 | 162.600 | 4,10 | 3,91 | 4,10 | 00:00:00 | | 2002-11-22 | 3,95 | 154.500 | 4,19 | 3,86 | 3,96 | 00:00:00 | | 2002-11-25 | 3,85 | 181.600 | 4,03 | 3,76 | 3,77 | 00:00:00 | | 2002-11-26 | 3,91 | 65.300 | 4,00 | 3,80 | 3,86 | 00:00:00 | | 2002-11-27 | 3,88 | 96.500 | 4,00 | 3,82 | 3,92 | 00:00:00 | | 2002-11-29 | 3,89 | 38.500 | 3,92 | 3,86 | 3,87 | 00:00:00 | | 2002-12-02 | 3,81 | 175.300 | 3,89 | 3,67 | 3,89 | 00:00:00 | | 2002-12-03 | 4,23 | 307.800 | 4,24 | 3,91 | 3,97 | 00:00:00 | | 2002-12-04 | 4,16 | 174.800 | 4,40 | 4,12 | 4,39 | 00:00:00 | | 2002-12-05 | 4,56 | 409.600 | 4,56 | 4,24 | 4,27 | 00:00:00 | | 2002-12-06 | 4,57 | 507.000 | 4,80 | 4,40 | 4,65 | 00:00:00 | | 2002-12-09 | 4,47 | 236.200 | 4,66 | 4,45 | 4,61 | 00:00:00 | | 2002-12-10 | 4,38 | 230.400 | 4,60 | 4,13 | 4,60 | 00:00:00 | | 2002-12-11 | 4,46 | 118.600 | 4,49 | 4,23 | 4,45 | 00:00:00 | | 2002-12-12 | 5,05 | 779.100 | 5,08 | 4,46 | 4,58 | 00:00:00 | | 2002-12-13 | 5,18 | 569.200 | 5,21 | 4,95 | 5,21 | 00:00:00 | | 2002-12-16 | 5,30 | 737.500 | 5,35 | 4,82 | 5,18 | 00:00:00 | | 2002-12-17 | 5,05 | 475.200 | 5,51 | 5,00 | 5,35 | 00:00:00 | | 2002-12-18 | 5,03 | 385.000 | 5,19 | 4,85 | 5,03 | 00:00:00 | | 2002-12-19 | 4,98 | 471.700 | 5,19 | 4,75 | 5,10 | 00:00:00 | | 2002-12-20 | 4,70 | 393.600 | 4,89 | 4,66 | 4,86 | 00:00:00 | | 2002-12-23 | 4,87 | 232.000 | 4,93 | 4,66 | 4,75 | 00:00:00 | | 2002-12-24 | 4,94 | 189.400 | 5,04 | 4,76 | 4,94 | 00:00:00 | | 2002-12-26 | 5,20 | 418.600 | 5,28 | 4,85 | 4,90 | 00:00:00 | | 2002-12-27 | 5,17 | 356.900 | 5,39 | 5,05 | 5,06 | 00:00:00 | | 2002-12-30 | 4,94 | 472.000 | 5,35 | 4,92 | 5,34 | 00:00:00 | | 2002-12-31 | 5,35 | 496.100 | 5,44 | 4,87 | 4,99 | 00:00:00 | | 2003-01-02 | 5,41 | 408.800 | 5,49 | 5,12 | 5,22 | 00:00:00 | | 2003-01-03 | 6,00 | 951.300 | 6,00 | 5,37 | 5,50 | 00:00:00 | | 2003-01-06 | 6,09 | 909.600 | 6,39 | 6,00 | 6,10 | 00:00:00 | | 2003-01-07 | 5,75 | 618.500 | 6,15 | 5,75 | 6,08 | 00:00:00 | | 2003-01-08 | 6,02 | 612.300 | 6,07 | 5,67 | 5,88 | 00:00:00 | | 2003-01-09 | 6,19 | 538.800 | 6,29 | 5,78 | 5,87 | 00:00:00 | | 2003-01-10 | 6,12 | 477.600 | 6,30 | 6,03 | 6,20 | 00:00:00 | | 2003-01-13 | 6,03 | 359.400 | 6,20 | 5,77 | 5,90 | 00:00:00 | | 2003-01-14 | 5,30 | 932.900 | 6,08 | 5,27 | 6,03 | 00:00:00 | | 2003-01-15 | 5,35 | 480.500 | 5,50 | 5,00 | 5,21 | 00:00:00 | | 2003-01-16 | 5,43 | 579.500 | 5,75 | 5,24 | 5,32 | 00:00:00 | | 2003-01-17 | 5,34 | 287.700 | 5,66 | 5,26 | 5,64 | 00:00:00 | | 2003-01-21 | 5,40 | 185.200 | 5,53 | 5,31 | 5,32 | 00:00:00 | | 2003-01-22 | 5,68 | 318.700 | 5,70 | 5,41 | 5,50 | 00:00:00 | | 2003-01-23 | 5,63 | 484.300 | 6,00 | 5,57 | 5,79 | 00:00:00 | | 2003-01-24 | 5,89 | 358.000 | 6,00 | 5,56 | 5,65 | 00:00:00 | | 2003-01-27 | 5,74 | 364.100 | 6,00 | 5,74 | 5,89 | 00:00:00 | | 2003-01-28 | 5,52 | 307.200 | 5,68 | 5,50 | 5,51 | 00:00:00 | | 2003-01-29 | 5,26 | 515.000 | 5,70 | 5,10 | 5,53 | 00:00:00 | | 2003-01-30 | 5,62 | 318.100 | 5,71 | 5,23 | 5,23 | 00:00:00 | | 2003-01-31 | 5,53 | 148.500 | 5,65 | 5,42 | 5,59 | 00:00:00 | | 2003-02-03 | 5,43 | 253.700 | 5,68 | 5,31 | 5,46 | 00:00:00 | | 2003-02-04 | 6,18 | 894.300 | 6,25 | 5,52 | 5,52 | 00:00:00 | | 2003-02-05 | 5,85 | 701.900 | 6,23 | 5,76 | 6,15 | 00:00:00 | | 2003-02-06 | 5,65 | 395.100 | 5,97 | 5,45 | 5,87 | 00:00:00 | | 2003-02-07 | 5,46 | 241.900 | 5,75 | 5,45 | 5,55 | 00:00:00 | | 2003-02-10 | 5,04 | 607.300 | 5,57 | 5,00 | 5,45 | 00:00:00 | | 2003-02-11 | 5,05 | 556.500 | 5,15 | 4,90 | 5,05 | 00:00:00 | | 2003-02-12 | 5,10 | 232.900 | 5,20 | 4,92 | 5,19 | 00:00:00 | | 2003-02-13 | 5,27 | 245.200 | 5,44 | 5,05 | 5,09 | 00:00:00 | | 2003-02-14 | 5,20 | 116.900 | 5,30 | 5,00 | 5,25 | 00:00:00 | | 2003-02-18 | 5,24 | 188.800 | 5,26 | 5,00 | 5,06 | 00:00:00 | | 2003-02-19 | 5,30 | 310.500 | 5,42 | 5,21 | 5,28 | 00:00:00 | | 2003-02-20 | 5,42 | 201.300 | 5,45 | 5,34 | 5,39 | 00:00:00 | | 2003-02-21 | 5,40 | 221.900 | 5,48 | 5,34 | 5,44 | 00:00:00 | | 2003-02-24 | 5,35 | 229.900 | 5,49 | 5,30 | 5,49 | 00:00:00 | | 2003-02-25 | 5,04 | 430.200 | 5,51 | 4,95 | 5,51 | 00:00:00 | | 2003-02-26 | 5,10 | 160.100 | 5,14 | 4,93 | 5,04 | 00:00:00 | | 2003-02-27 | 5,00 | 121.900 | 5,14 | 4,93 | 4,93 | 00:00:00 | | 2003-02-28 | 4,97 | 249.900 | 5,10 | 4,94 | 5,05 | 00:00:00 | | 2003-03-03 | 4,68 | 440.800 | 4,95 | 4,50 | 4,94 | 00:00:00 | | 2003-03-04 | 4,75 | 278.200 | 4,89 | 4,62 | 4,70 | 00:00:00 | | 2003-03-05 | 4,55 | 260.700 | 4,78 | 4,51 | 4,70 | 00:00:00 | | 2003-03-06 | 4,43 | 345.900 | 4,65 | 4,37 | 4,63 | 00:00:00 | | 2003-03-07 | 4,27 | 359.600 | 4,57 | 4,22 | 4,57 | 00:00:00 | | 2003-03-10 | 4,08 | 504.200 | 4,30 | 4,03 | 4,29 | 00:00:00 | | 2003-03-11 | 3,90 | 585.700 | 4,07 | 3,85 | 4,03 | 00:00:00 | | 2003-03-12 | 3,83 | 463.000 | 4,00 | 3,72 | 3,89 | 00:00:00 | | 2003-03-13 | 3,69 | 635.500 | 3,85 | 3,55 | 3,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
