|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 3,69 | 635.500 | 3,85 | 3,55 | 3,70 | 00:00:00 | | 2003-03-14 | 4,19 | 330.600 | 4,25 | 3,78 | 3,85 | 00:00:00 | | 2003-03-17 | 4,33 | 329.300 | 4,69 | 4,29 | 4,44 | 00:00:00 | | 2003-03-18 | 4,54 | 271.600 | 4,60 | 4,25 | 4,41 | 00:00:00 | | 2003-03-19 | 4,69 | 339.700 | 4,90 | 4,46 | 4,54 | 00:00:00 | | 2003-03-20 | 4,31 | 245.900 | 4,85 | 4,21 | 4,70 | 00:00:00 | | 2003-03-21 | 4,35 | 197.200 | 4,59 | 4,20 | 4,59 | 00:00:00 | | 2003-03-24 | 4,50 | 161.000 | 4,78 | 4,35 | 4,48 | 00:00:00 | | 2003-03-25 | 4,49 | 75.700 | 4,61 | 4,36 | 4,48 | 00:00:00 | | 2003-03-26 | 4,71 | 139.300 | 4,72 | 4,40 | 4,45 | 00:00:00 | | 2003-03-27 | 4,63 | 75.400 | 4,80 | 4,55 | 4,73 | 00:00:00 | | 2003-03-28 | 4,71 | 161.400 | 4,78 | 4,40 | 4,58 | 00:00:00 | | 2003-03-31 | 4,69 | 239.900 | 4,95 | 4,65 | 4,76 | 00:00:00 | | 2003-04-01 | 4,60 | 90.800 | 4,87 | 4,56 | 4,83 | 00:00:00 | | 2003-04-02 | 4,48 | 141.400 | 4,69 | 4,32 | 4,58 | 00:00:00 | | 2003-04-03 | 4,38 | 133.700 | 4,45 | 4,31 | 4,44 | 00:00:00 | | 2003-04-04 | 4,58 | 90.700 | 4,59 | 4,40 | 4,40 | 00:00:00 | | 2003-04-07 | 4,47 | 160.700 | 4,54 | 4,20 | 4,44 | 00:00:00 | | 2003-04-08 | 4,72 | 146.500 | 4,74 | 4,50 | 4,58 | 00:00:00 | | 2003-04-09 | 4,70 | 190.600 | 4,89 | 4,63 | 4,75 | 00:00:00 | | 2003-04-10 | 4,80 | 80.700 | 4,87 | 4,66 | 4,67 | 00:00:00 | | 2003-04-11 | 4,92 | 119.500 | 4,97 | 4,63 | 4,65 | 00:00:00 | | 2003-04-14 | 4,91 | 97.000 | 5,00 | 4,75 | 4,93 | 00:00:00 | | 2003-04-15 | 4,82 | 99.800 | 4,92 | 4,70 | 4,90 | 00:00:00 | | 2003-04-16 | 4,81 | 113.300 | 4,87 | 4,75 | 4,87 | 00:00:00 | | 2003-04-17 | 4,77 | 126.100 | 4,94 | 4,75 | 4,82 | 00:00:00 | | 2003-04-21 | 4,92 | 174.600 | 4,94 | 4,75 | 4,85 | 00:00:00 | | 2003-04-22 | 4,87 | 128.900 | 4,94 | 4,76 | 4,82 | 00:00:00 | | 2003-04-23 | 4,94 | 133.600 | 4,94 | 4,60 | 4,90 | 00:00:00 | | 2003-04-24 | 4,72 | 70.500 | 4,93 | 4,71 | 4,80 | 00:00:00 | | 2003-04-25 | 4,62 | 79.300 | 4,82 | 4,50 | 4,72 | 00:00:00 | | 2003-04-28 | 4,49 | 133.600 | 4,60 | 4,34 | 4,60 | 00:00:00 | | 2003-04-29 | 4,30 | 169.700 | 4,49 | 4,16 | 4,48 | 00:00:00 | | 2003-04-30 | 4,68 | 132.300 | 4,72 | 4,35 | 4,55 | 00:00:00 | | 2003-05-01 | 4,92 | 148.900 | 4,94 | 4,73 | 4,73 | 00:00:00 | | 2003-05-02 | 4,88 | 147.200 | 5,00 | 4,69 | 4,90 | 00:00:00 | | 2003-05-05 | 4,90 | 120.500 | 4,97 | 4,75 | 4,82 | 00:00:00 | | 2003-05-06 | 5,00 | 177.300 | 5,00 | 4,81 | 4,85 | 00:00:00 | | 2003-05-07 | 4,90 | 122.700 | 5,08 | 4,80 | 5,00 | 00:00:00 | | 2003-05-08 | 5,09 | 300.300 | 5,10 | 4,74 | 4,74 | 00:00:00 | | 2003-05-09 | 5,06 | 133.400 | 5,13 | 4,91 | 5,00 | 00:00:00 | | 2003-05-12 | 5,18 | 259.100 | 5,23 | 5,08 | 5,14 | 00:00:00 | | 2003-05-13 | 5,04 | 145.600 | 5,22 | 5,00 | 5,04 | 00:00:00 | | 2003-05-14 | 5,03 | 234.500 | 5,22 | 5,01 | 5,07 | 00:00:00 | | 2003-05-15 | 4,80 | 270.800 | 5,07 | 4,80 | 5,06 | 00:00:00 | | 2003-05-16 | 4,88 | 198.100 | 5,07 | 4,80 | 4,80 | 00:00:00 | | 2003-05-19 | 5,20 | 227.700 | 5,22 | 4,84 | 4,89 | 00:00:00 | | 2003-05-20 | 5,37 | 264.000 | 5,37 | 5,10 | 5,22 | 00:00:00 | | 2003-05-21 | 5,26 | 267.700 | 5,35 | 5,01 | 5,02 | 00:00:00 | | 2003-05-22 | 5,05 | 275.400 | 5,28 | 4,98 | 5,10 | 00:00:00 | | 2003-05-23 | 5,06 | 244.600 | 5,20 | 5,00 | 5,20 | 00:00:00 | | 2003-05-27 | 4,90 | 266.400 | 5,13 | 4,75 | 5,06 | 00:00:00 | | 2003-05-28 | 4,73 | 246.200 | 4,90 | 4,60 | 4,68 | 00:00:00 | | 2003-05-29 | 4,78 | 131.600 | 4,88 | 4,60 | 4,73 | 00:00:00 | | 2003-05-30 | 4,78 | 141.300 | 4,80 | 4,60 | 4,70 | 00:00:00 | | 2003-06-02 | 4,66 | 192.900 | 4,75 | 4,60 | 4,69 | 00:00:00 | | 2003-06-03 | 4,65 | 95.100 | 4,78 | 4,62 | 4,72 | 00:00:00 | | 2003-06-04 | 4,65 | 120.000 | 4,74 | 4,60 | 4,62 | 00:00:00 | | 2003-06-05 | 4,94 | 184.700 | 4,95 | 4,65 | 4,70 | 00:00:00 | | 2003-06-06 | 5,02 | 174.600 | 5,10 | 4,92 | 4,95 | 00:00:00 | | 2003-06-09 | 5,03 | 107.800 | 5,10 | 5,02 | 5,05 | 00:00:00 | | 2003-06-10 | 4,82 | 165.600 | 5,05 | 4,75 | 5,00 | 00:00:00 | | 2003-06-11 | 4,85 | 188.900 | 5,01 | 4,76 | 4,80 | 00:00:00 | | 2003-06-12 | 4,85 | 89.100 | 4,95 | 4,81 | 4,85 | 00:00:00 | | 2003-06-13 | 4,99 | 154.400 | 5,04 | 4,80 | 4,83 | 00:00:00 | | 2003-06-16 | 4,99 | 296.700 | 5,05 | 4,90 | 5,00 | 00:00:00 | | 2003-06-17 | 5,34 | 421.200 | 5,34 | 5,00 | 5,00 | 00:00:00 | | 2003-06-18 | 5,29 | 383.900 | 5,40 | 5,01 | 5,29 | 00:00:00 | | 2003-06-19 | 5,28 | 269.200 | 5,43 | 5,23 | 5,30 | 00:00:00 | | 2003-06-20 | 5,10 | 117.100 | 5,25 | 5,10 | 5,21 | 00:00:00 | | 2003-06-23 | 4,85 | 217.600 | 5,10 | 4,85 | 5,06 | 00:00:00 | | 2003-06-24 | 4,84 | 101.300 | 4,97 | 4,76 | 4,76 | 00:00:00 | | 2003-06-25 | 4,88 | 86.800 | 4,97 | 4,83 | 4,84 | 00:00:00 | | 2003-06-26 | 4,82 | 137.800 | 4,88 | 4,75 | 4,80 | 00:00:00 | | 2003-06-27 | 4,88 | 84.000 | 4,90 | 4,75 | 4,75 | 00:00:00 | | 2003-06-30 | 4,92 | 86.000 | 4,97 | 4,83 | 4,88 | 00:00:00 | | 2003-07-01 | 5,04 | 122.500 | 5,12 | 4,96 | 4,99 | 00:00:00 | | 2003-07-02 | 5,19 | 224.000 | 5,24 | 5,08 | 5,08 | 00:00:00 | | 2003-07-03 | 5,16 | 87.100 | 5,23 | 5,03 | 5,23 | 00:00:00 | | 2003-07-07 | 5,16 | 187.700 | 5,25 | 5,11 | 5,14 | 00:00:00 | | 2003-07-08 | 5,17 | 194.400 | 5,25 | 5,06 | 5,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
