|
 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 | | 2003-10-29 | 7,06 | 305.500 | 7,15 | 6,81 | 6,87 | 00:00:00 | | 2003-10-30 | 7,05 | 233.800 | 7,35 | 6,90 | 7,17 | 00:00:00 | | 2003-10-31 | 7,08 | 288.800 | 7,27 | 6,80 | 6,98 | 00:00:00 | | 2003-11-03 | 6,89 | 484.100 | 6,99 | 6,60 | 6,90 | 00:00:00 | | 2003-11-04 | 7,15 | 474.700 | 7,34 | 6,85 | 7,07 | 00:00:00 | | 2003-11-05 | 7,04 | 340.200 | 7,27 | 6,99 | 7,00 | 00:00:00 | | 2003-11-06 | 6,94 | 200.600 | 7,05 | 6,90 | 6,99 | 00:00:00 | | 2003-11-07 | 7,09 | 300.300 | 7,24 | 6,88 | 6,88 | 00:00:00 | | 2003-11-10 | 7,11 | 146.800 | 7,28 | 7,05 | 7,20 | 00:00:00 | | 2003-11-11 | 6,99 | 142.700 | 7,20 | 6,96 | 7,20 | 00:00:00 | | 2003-11-12 | 7,85 | 914.900 | 7,90 | 7,05 | 7,05 | 00:00:00 | | 2003-11-13 | 7,69 | 299.900 | 7,93 | 7,51 | 7,85 | 00:00:00 | | 2003-11-14 | 8,02 | 730.500 | 8,18 | 7,71 | 7,80 | 00:00:00 | | 2003-11-17 | 8,26 | 1.124.300 | 8,47 | 7,98 | 8,09 | 00:00:00 | | 2003-11-18 | 8,97 | 1.089.800 | 9,08 | 8,10 | 8,10 | 00:00:00 | | 2003-11-19 | 9,05 | 573.300 | 9,05 | 8,74 | 9,04 | 00:00:00 | | 2003-11-20 | 8,92 | 458.600 | 9,15 | 8,81 | 9,05 | 00:00:00 | | 2003-11-21 | 9,50 | 722.600 | 9,85 | 8,71 | 8,71 | 00:00:00 | | 2003-11-24 | 9,15 | 745.100 | 9,70 | 8,89 | 9,40 | 00:00:00 | | 2003-11-25 | 9,62 | 542.800 | 9,87 | 9,25 | 9,25 | 00:00:00 | | 2003-11-26 | 10,35 | 589.000 | 10,35 | 9,66 | 9,80 | 00:00:00 | | 2003-11-28 | 10,66 | 369.700 | 10,89 | 10,49 | 10,59 | 00:00:00 | | 2003-12-01 | 11,32 | 861.600 | 11,44 | 10,81 | 11,01 | 00:00:00 | | 2003-12-02 | 11,71 | 947.100 | 12,30 | 11,25 | 11,30 | 00:00:00 | | 2003-12-03 | 11,13 | 972.700 | 11,80 | 10,67 | 11,70 | 00:00:00 | | 2003-12-04 | 10,69 | 841.500 | 11,05 | 10,26 | 10,85 | 00:00:00 | | 2003-12-05 | 11,20 | 744.700 | 11,40 | 10,21 | 10,23 | 00:00:00 | | 2003-12-08 | 11,28 | 691.500 | 12,05 | 11,23 | 11,95 | 00:00:00 | | 2003-12-09 | 10,90 | 493.300 | 11,50 | 10,76 | 11,50 | 00:00:00 | | 2003-12-10 | 10,07 | 1.153.500 | 11,05 | 9,75 | 10,92 | 00:00:00 | | 2003-12-11 | 10,08 | 1.173.700 | 10,40 | 9,30 | 9,81 | 00:00:00 | | 2003-12-12 | 10,50 | 451.500 | 10,64 | 10,08 | 10,15 | 00:00:00 | | 2003-12-15 | 10,33 | 600.200 | 10,75 | 10,08 | 10,09 | 00:00:00 | | 2003-12-16 | 10,15 | 457.900 | 11,34 | 10,00 | 11,34 | 00:00:00 | | 2003-12-17 | 10,43 | 345.200 | 10,64 | 10,01 | 10,15 | 00:00:00 | | 2003-12-18 | 10,34 | 385.800 | 10,43 | 10,20 | 10,43 | 00:00:00 | | 2003-12-19 | 9,94 | 453.800 | 10,30 | 9,88 | 10,24 | 00:00:00 | | 2003-12-22 | 9,57 | 473.100 | 10,19 | 9,56 | 9,80 | 00:00:00 | | 2003-12-23 | 9,49 | 467.000 | 9,63 | 9,36 | 9,55 | 00:00:00 | | 2003-12-24 | 10,15 | 259.600 | 10,27 | 9,39 | 9,39 | 00:00:00 | | 2003-12-26 | 10,30 | 107.800 | 10,40 | 9,46 | 10,06 | 00:00:00 | | 2003-12-29 | 11,35 | 928.200 | 11,45 | 10,60 | 11,37 | 00:00:00 | | 2003-12-30 | 11,37 | 575.600 | 11,70 | 11,15 | 11,50 | 00:00:00 | | 2003-12-31 | 11,16 | 662.200 | 11,49 | 10,48 | 11,30 | 00:00:00 | | 2004-01-02 | 11,39 | 473.900 | 11,49 | 10,85 | 11,21 | 00:00:00 | | 2004-01-05 | 12,65 | 1.503.300 | 12,91 | 11,75 | 11,91 | 00:00:00 | | 2004-01-06 | 12,90 | 985.800 | 13,10 | 12,45 | 13,04 | 00:00:00 | | 2004-01-07 | 12,15 | 855.600 | 12,80 | 11,78 | 12,68 | 00:00:00 | | 2004-01-08 | 12,68 | 798.800 | 12,96 | 11,93 | 12,29 | 00:00:00 | | 2004-01-09 | 13,02 | 1.343.300 | 13,45 | 12,78 | 12,96 | 00:00:00 | | 2004-01-12 | 12,33 | 2.790.200 | 13,67 | 11,71 | 13,50 | 00:00:00 | | 2004-01-13 | 11,95 | 877.000 | 12,45 | 11,90 | 12,35 | 00:00:00 | | 2004-01-14 | 11,20 | 1.088.000 | 11,57 | 11,08 | 11,20 | 00:00:00 | | 2004-01-15 | 10,61 | 1.146.700 | 10,85 | 10,32 | 10,85 | 00:00:00 | | 2004-01-16 | 10,75 | 722.800 | 10,98 | 10,21 | 10,87 | 00:00:00 | | 2004-01-20 | 11,74 | 870.000 | 11,75 | 10,80 | 10,85 | 00:00:00 | | 2004-01-21 | 11,47 | 705.900 | 11,73 | 10,75 | 11,48 | 00:00:00 | | 2004-01-22 | 11,11 | 595.200 | 11,87 | 10,48 | 11,30 | 00:00:00 | | 2004-01-23 | 11,00 | 509.400 | 11,49 | 10,82 | 11,00 | 00:00:00 | | 2004-01-26 | 10,47 | 717.400 | 11,19 | 10,47 | 10,73 | 00:00:00 | | 2004-01-27 | 11,35 | 559.100 | 11,60 | 10,65 | 10,70 | 00:00:00 | | 2004-01-28 | 10,88 | 1.074.500 | 12,17 | 10,83 | 11,83 | 00:00:00 | | 2004-01-29 | 10,95 | 954.100 | 11,29 | 10,37 | 10,80 | 00:00:00 | | 2004-01-30 | 11,15 | 352.000 | 11,50 | 10,83 | 11,34 | 00:00:00 | | 2004-02-02 | 11,00 | 639.500 | 11,21 | 10,64 | 10,99 | 00:00:00 | | 2004-02-03 | 11,18 | 392.800 | 11,50 | 10,98 | 11,21 | 00:00:00 | | 2004-02-04 | 11,16 | 337.600 | 11,47 | 11,05 | 11,17 | 00:00:00 | | 2004-02-05 | 11,19 | 190.400 | 11,44 | 11,02 | 11,15 | 00:00:00 | | 2004-02-06 | 11,87 | 639.400 | 11,97 | 11,36 | 11,36 | 00:00:00 | | 2004-02-09 | 12,69 | 765.800 | 12,74 | 12,20 | 12,45 | 00:00:00 | | 2004-02-10 | 12,82 | 577.300 | 13,10 | 12,62 | 12,92 | 00:00:00 | | 2004-02-11 | 13,62 | 981.100 | 13,77 | 12,74 | 12,97 | 00:00:00 | | 2004-02-12 | 13,95 | 1.092.600 | 14,78 | 13,77 | 14,00 | 00:00:00 | | 2004-02-13 | 14,56 | 1.181.800 | 14,79 | 13,68 | 14,70 | 00:00:00 | | 2004-02-17 | 16,35 | 2.376.100 | 16,52 | 14,82 | 15,05 | 00:00:00 | | 2004-02-18 | 15,38 | 1.432.700 | 16,49 | 15,36 | 16,49 | 00:00:00 | | 2004-02-19 | 15,71 | 832.100 | 15,93 | 13,93 | 14,73 | 00:00:00 | | 2004-02-20 | 15,63 | 978.600 | 15,68 | 14,70 | 15,29 | 00:00:00 | | 2004-02-23 | 14,51 | 1.000.700 | 15,29 | 14,29 | 15,14 | 00:00:00 | | 2004-02-24 | 15,32 | 780.300 | 15,55 | 14,72 | 14,80 | 00:00:00 | | 2004-02-25 | 14,99 | 693.700 | 15,75 | 14,41 | 15,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
