|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 14,99 | 693.700 | 15,75 | 14,41 | 15,49 | 00:00:00 | | 2004-02-26 | 15,25 | 1.148.300 | 15,69 | 14,00 | 14,03 | 00:00:00 | | 2004-02-27 | 15,18 | 501.600 | 15,73 | 14,93 | 15,15 | 00:00:00 | | 2004-03-01 | 16,00 | 942.500 | 16,25 | 15,60 | 15,99 | 00:00:00 | | 2004-03-02 | 15,25 | 546.700 | 15,95 | 15,20 | 15,80 | 00:00:00 | | 2004-03-03 | 15,51 | 930.800 | 15,85 | 14,65 | 15,42 | 00:00:00 | | 2004-03-04 | 15,70 | 619.400 | 15,96 | 15,20 | 15,50 | 00:00:00 | | 2004-03-05 | 16,26 | 1.348.700 | 16,89 | 16,15 | 16,15 | 00:00:00 | | 2004-03-08 | 16,81 | 599.400 | 16,96 | 16,33 | 16,34 | 00:00:00 | | 2004-03-09 | 16,90 | 880.800 | 17,37 | 16,80 | 17,15 | 00:00:00 | | 2004-03-10 | 16,34 | 745.600 | 17,18 | 16,08 | 17,13 | 00:00:00 | | 2004-03-11 | 15,79 | 1.035.600 | 16,40 | 15,59 | 16,00 | 00:00:00 | | 2004-03-12 | 16,17 | 1.056.700 | 16,30 | 14,95 | 15,65 | 00:00:00 | | 2004-03-15 | 15,33 | 532.100 | 16,34 | 15,27 | 16,34 | 00:00:00 | | 2004-03-16 | 15,51 | 553.800 | 16,00 | 15,01 | 15,25 | 00:00:00 | | 2004-03-17 | 15,63 | 946.100 | 15,80 | 14,89 | 15,55 | 00:00:00 | | 2004-03-18 | 16,30 | 938.200 | 16,60 | 16,00 | 16,01 | 00:00:00 | | 2004-03-19 | 16,40 | 485.300 | 16,59 | 15,92 | 16,47 | 00:00:00 | | 2004-03-22 | 16,38 | 606.400 | 17,21 | 16,14 | 16,90 | 00:00:00 | | 2004-03-23 | 16,37 | 321.300 | 16,50 | 16,01 | 16,15 | 00:00:00 | | 2004-03-24 | 15,79 | 480.400 | 16,44 | 15,50 | 16,03 | 00:00:00 | | 2004-03-25 | 15,83 | 366.000 | 16,00 | 15,25 | 15,42 | 00:00:00 | | 2004-03-26 | 16,04 | 324.700 | 16,35 | 15,86 | 16,23 | 00:00:00 | | 2004-03-29 | 16,05 | 302.200 | 16,05 | 15,56 | 15,75 | 00:00:00 | | 2004-03-30 | 16,23 | 483.500 | 16,37 | 15,79 | 15,80 | 00:00:00 | | 2004-03-31 | 16,06 | 730.600 | 16,59 | 16,00 | 16,42 | 00:00:00 | | 2004-04-01 | 16,10 | 1.257.900 | 16,98 | 16,04 | 16,36 | 00:00:00 | | 2004-04-02 | 16,83 | 1.389.100 | 16,85 | 15,42 | 15,44 | 00:00:00 | | 2004-04-05 | 16,77 | 804.000 | 17,00 | 16,34 | 16,69 | 00:00:00 | | 2004-04-06 | 16,99 | 553.600 | 17,20 | 16,88 | 16,99 | 00:00:00 | | 2004-04-07 | 17,18 | 505.500 | 17,30 | 16,88 | 17,14 | 00:00:00 | | 2004-04-08 | 16,45 | 603.900 | 16,98 | 16,20 | 16,98 | 00:00:00 | | 2004-04-12 | 15,70 | 618.700 | 16,60 | 15,64 | 16,31 | 00:00:00 | | 2004-04-13 | 13,89 | 2.562.000 | 15,30 | 13,70 | 15,30 | 00:00:00 | | 2004-04-14 | 12,73 | 2.358.800 | 13,81 | 12,52 | 12,82 | 00:00:00 | | 2004-04-15 | 13,49 | 1.200.900 | 13,65 | 12,75 | 12,75 | 00:00:00 | | 2004-04-16 | 14,11 | 733.300 | 14,31 | 13,41 | 13,42 | 00:00:00 | | 2004-04-19 | 14,00 | 719.200 | 14,45 | 13,66 | 14,40 | 00:00:00 | | 2004-04-20 | 12,60 | 995.300 | 13,79 | 12,43 | 13,60 | 00:00:00 | | 2004-04-21 | 12,10 | 2.448.700 | 12,25 | 11,40 | 11,51 | 00:00:00 | | 2004-04-22 | 12,18 | 594.200 | 12,55 | 12,07 | 12,07 | 00:00:00 | | 2004-04-23 | 12,15 | 458.000 | 12,46 | 12,00 | 12,30 | 00:00:00 | | 2004-04-26 | 12,08 | 442.400 | 12,44 | 12,05 | 12,33 | 00:00:00 | | 2004-04-27 | 11,71 | 692.800 | 12,42 | 11,57 | 12,42 | 00:00:00 | | 2004-04-28 | 10,26 | 1.982.800 | 11,25 | 10,13 | 10,89 | 00:00:00 | | 2004-04-29 | 10,30 | 1.247.100 | 11,05 | 10,05 | 10,20 | 00:00:00 | | 2004-04-30 | 10,57 | 725.800 | 10,98 | 10,43 | 10,51 | 00:00:00 | | 2004-05-03 | 10,27 | 628.400 | 10,84 | 10,16 | 10,51 | 00:00:00 | | 2004-05-04 | 11,55 | 642.900 | 11,60 | 10,67 | 10,90 | 00:00:00 | | 2004-05-05 | 11,35 | 776.400 | 12,02 | 11,24 | 11,99 | 00:00:00 | | 2004-05-06 | 10,30 | 867.800 | 11,19 | 10,25 | 11,16 | 00:00:00 | | 2004-05-07 | 9,15 | 1.841.600 | 10,23 | 8,93 | 10,17 | 00:00:00 | | 2004-05-10 | 9,46 | 1.437.600 | 9,98 | 8,65 | 8,73 | 00:00:00 | | 2004-05-11 | 9,80 | 710.000 | 9,81 | 9,29 | 9,46 | 00:00:00 | | 2004-05-12 | 9,83 | 992.400 | 10,68 | 9,80 | 10,54 | 00:00:00 | | 2004-05-13 | 9,86 | 568.800 | 10,10 | 9,63 | 10,01 | 00:00:00 | | 2004-05-14 | 9,93 | 430.100 | 10,29 | 9,75 | 9,80 | 00:00:00 | | 2004-05-17 | 10,12 | 590.100 | 10,70 | 10,11 | 10,56 | 00:00:00 | | 2004-05-18 | 10,55 | 497.400 | 10,60 | 10,04 | 10,29 | 00:00:00 | | 2004-05-19 | 10,75 | 1.132.200 | 11,38 | 10,70 | 10,85 | 00:00:00 | | 2004-05-20 | 10,80 | 459.800 | 10,95 | 10,47 | 10,78 | 00:00:00 | | 2004-05-21 | 11,14 | 562.200 | 11,40 | 10,91 | 11,40 | 00:00:00 | | 2004-05-24 | 11,56 | 528.200 | 11,70 | 11,07 | 11,25 | 00:00:00 | | 2004-05-25 | 11,71 | 551.400 | 11,90 | 11,65 | 11,84 | 00:00:00 | | 2004-05-26 | 11,78 | 845.400 | 11,96 | 11,32 | 11,90 | 00:00:00 | | 2004-05-27 | 12,00 | 625.900 | 12,25 | 12,00 | 12,09 | 00:00:00 | | 2004-05-28 | 11,85 | 368.300 | 12,05 | 11,72 | 11,99 | 00:00:00 | | 2004-06-01 | 11,66 | 302.000 | 12,29 | 11,54 | 12,20 | 00:00:00 | | 2004-06-02 | 11,24 | 489.800 | 11,65 | 11,01 | 11,65 | 00:00:00 | | 2004-06-03 | 11,01 | 386.200 | 11,56 | 11,01 | 11,28 | 00:00:00 | | 2004-06-04 | 11,41 | 439.800 | 11,57 | 10,91 | 11,07 | 00:00:00 | | 2004-06-07 | 11,93 | 508.900 | 12,00 | 11,53 | 11,70 | 00:00:00 | | 2004-06-08 | 11,89 | 394.600 | 12,05 | 11,46 | 11,85 | 00:00:00 | | 2004-06-09 | 10,94 | 515.600 | 11,71 | 10,89 | 11,41 | 00:00:00 | | 2004-06-10 | 11,29 | 599.800 | 11,43 | 10,78 | 11,00 | 00:00:00 | | 2004-06-14 | 10,23 | 690.900 | 11,34 | 10,18 | 11,30 | 00:00:00 | | 2004-06-15 | 10,32 | 693.000 | 10,56 | 10,22 | 10,23 | 00:00:00 | | 2004-06-16 | 10,49 | 614.400 | 10,60 | 9,95 | 10,11 | 00:00:00 | | 2004-06-17 | 10,72 | 511.000 | 10,90 | 10,30 | 10,60 | 00:00:00 | | 2004-06-18 | 11,16 | 442.400 | 11,25 | 10,90 | 10,92 | 00:00:00 | | 2004-06-21 | 11,21 | 490.300 | 11,32 | 10,95 | 11,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
