|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 11,21 | 490.300 | 11,32 | 10,95 | 11,26 | 00:00:00 | | 2004-06-22 | 11,70 | 468.400 | 11,73 | 11,08 | 11,28 | 00:00:00 | | 2004-06-23 | 11,67 | 227.200 | 11,84 | 11,45 | 11,84 | 00:00:00 | | 2004-06-24 | 12,73 | 1.099.000 | 12,75 | 11,72 | 11,79 | 00:00:00 | | 2004-06-25 | 12,86 | 656.200 | 12,93 | 12,55 | 12,70 | 00:00:00 | | 2004-06-28 | 12,07 | 772.900 | 13,13 | 12,00 | 12,90 | 00:00:00 | | 2004-06-29 | 11,84 | 460.300 | 12,06 | 11,50 | 11,87 | 00:00:00 | | 2004-06-30 | 12,35 | 443.600 | 12,45 | 11,86 | 12,00 | 00:00:00 | | 2004-07-01 | 12,34 | 480.400 | 12,64 | 12,33 | 12,50 | 00:00:00 | | 2004-07-02 | 12,95 | 394.400 | 12,99 | 12,50 | 12,60 | 00:00:00 | | 2004-07-06 | 13,17 | 673.600 | 13,33 | 12,76 | 12,80 | 00:00:00 | | 2004-07-07 | 13,68 | 618.500 | 13,90 | 13,48 | 13,57 | 00:00:00 | | 2004-07-08 | 13,99 | 847.900 | 14,26 | 13,63 | 13,94 | 00:00:00 | | 2004-07-09 | 13,91 | 487.500 | 14,08 | 13,55 | 14,04 | 00:00:00 | | 2004-07-12 | 13,65 | 513.500 | 14,09 | 13,60 | 13,67 | 00:00:00 | | 2004-07-13 | 13,49 | 510.000 | 13,49 | 13,00 | 13,19 | 00:00:00 | | 2004-07-14 | 13,36 | 553.900 | 13,86 | 13,29 | 13,61 | 00:00:00 | | 2004-07-15 | 13,49 | 256.700 | 13,54 | 13,15 | 13,30 | 00:00:00 | | 2004-07-16 | 13,75 | 501.100 | 13,88 | 13,45 | 13,56 | 00:00:00 | | 2004-07-19 | 13,16 | 602.700 | 14,43 | 12,91 | 13,96 | 00:00:00 | | 2004-07-20 | 12,87 | 641.800 | 13,08 | 12,50 | 12,76 | 00:00:00 | | 2004-07-21 | 11,95 | 713.400 | 12,80 | 11,94 | 12,65 | 00:00:00 | | 2004-07-22 | 12,57 | 822.800 | 12,65 | 12,05 | 12,17 | 00:00:00 | | 2004-07-23 | 11,85 | 715.800 | 12,35 | 11,70 | 12,15 | 00:00:00 | | 2004-07-26 | 11,03 | 856.100 | 11,79 | 11,03 | 11,52 | 00:00:00 | | 2004-07-27 | 11,66 | 1.323.800 | 11,70 | 10,52 | 11,13 | 00:00:00 | | 2004-07-28 | 12,17 | 968.800 | 12,44 | 11,21 | 11,50 | 00:00:00 | | 2004-07-29 | 12,15 | 544.900 | 12,55 | 11,81 | 12,01 | 00:00:00 | | 2004-07-30 | 12,45 | 516.800 | 12,64 | 12,32 | 12,45 | 00:00:00 | | 2004-08-02 | 12,75 | 520.700 | 12,85 | 12,17 | 12,85 | 00:00:00 | | 2004-08-03 | 12,80 | 589.400 | 13,19 | 12,38 | 12,61 | 00:00:00 | | 2004-08-04 | 12,65 | 736.500 | 12,87 | 12,40 | 12,70 | 00:00:00 | | 2004-08-05 | 12,15 | 361.400 | 12,72 | 12,11 | 12,68 | 00:00:00 | | 2004-08-06 | 12,97 | 649.800 | 12,98 | 12,55 | 12,81 | 00:00:00 | | 2004-08-09 | 12,74 | 431.700 | 13,00 | 12,66 | 12,66 | 00:00:00 | | 2004-08-10 | 12,62 | 371.400 | 13,08 | 12,48 | 12,70 | 00:00:00 | | 2004-08-11 | 12,33 | 590.800 | 12,51 | 11,76 | 12,24 | 00:00:00 | | 2004-08-12 | 12,64 | 516.600 | 12,77 | 12,08 | 12,12 | 00:00:00 | | 2004-08-13 | 13,36 | 759.200 | 13,50 | 12,74 | 12,75 | 00:00:00 | | 2004-08-16 | 13,98 | 653.400 | 13,99 | 13,50 | 13,50 | 00:00:00 | | 2004-08-17 | 13,84 | 570.000 | 14,18 | 13,65 | 13,65 | 00:00:00 | | 2004-08-18 | 14,35 | 608.300 | 14,49 | 13,67 | 13,77 | 00:00:00 | | 2004-08-19 | 14,54 | 947.100 | 14,98 | 14,29 | 14,60 | 00:00:00 | | 2004-08-20 | 14,69 | 722.800 | 14,89 | 14,47 | 14,69 | 00:00:00 | | 2004-08-23 | 14,00 | 731.400 | 14,37 | 13,88 | 14,16 | 00:00:00 | | 2004-08-24 | 13,50 | 709.400 | 14,00 | 13,40 | 13,81 | 00:00:00 | | 2004-08-25 | 14,43 | 1.198.600 | 14,43 | 13,40 | 13,63 | 00:00:00 | | 2004-08-26 | 14,17 | 579.600 | 14,68 | 14,12 | 14,30 | 00:00:00 | | 2004-08-27 | 14,35 | 472.300 | 14,38 | 13,80 | 14,26 | 00:00:00 | | 2004-08-30 | 13,91 | 461.700 | 14,77 | 13,91 | 14,53 | 00:00:00 | | 2004-08-31 | 14,44 | 373.500 | 14,59 | 13,80 | 13,84 | 00:00:00 | | 2004-09-01 | 14,74 | 299.800 | 14,78 | 14,19 | 14,19 | 00:00:00 | | 2004-09-02 | 14,68 | 275.700 | 14,89 | 14,56 | 14,56 | 00:00:00 | | 2004-09-03 | 14,60 | 492.500 | 14,70 | 14,31 | 14,46 | 00:00:00 | | 2004-09-07 | 14,01 | 776.800 | 14,25 | 13,75 | 14,17 | 00:00:00 | | 2004-09-08 | 14,05 | 453.000 | 14,20 | 13,59 | 13,72 | 00:00:00 | | 2004-09-09 | 14,05 | 372.600 | 14,19 | 13,75 | 13,77 | 00:00:00 | | 2004-09-10 | 14,01 | 291.500 | 14,30 | 14,00 | 14,25 | 00:00:00 | | 2004-09-13 | 14,07 | 297.400 | 14,30 | 13,75 | 13,92 | 00:00:00 | | 2004-09-14 | 14,36 | 357.800 | 14,49 | 14,06 | 14,06 | 00:00:00 | | 2004-09-15 | 14,22 | 265.400 | 14,49 | 14,10 | 14,47 | 00:00:00 | | 2004-09-16 | 14,27 | 236.700 | 14,33 | 13,99 | 14,29 | 00:00:00 | | 2004-09-17 | 14,12 | 233.700 | 14,34 | 14,04 | 14,10 | 00:00:00 | | 2004-09-20 | 14,00 | 263.200 | 14,26 | 13,95 | 14,10 | 00:00:00 | | 2004-09-21 | 14,57 | 427.700 | 14,62 | 14,21 | 14,22 | 00:00:00 | | 2004-09-22 | 15,02 | 1.028.000 | 15,19 | 14,37 | 14,39 | 00:00:00 | | 2004-09-23 | 15,36 | 845.200 | 15,78 | 15,23 | 15,50 | 00:00:00 | | 2004-09-24 | 15,48 | 361.700 | 15,51 | 15,13 | 15,36 | 00:00:00 | | 2004-09-27 | 15,32 | 741.500 | 15,80 | 15,13 | 15,55 | 00:00:00 | | 2004-09-28 | 15,83 | 518.100 | 15,91 | 15,66 | 15,75 | 00:00:00 | | 2004-09-29 | 15,89 | 499.200 | 16,00 | 15,50 | 16,00 | 00:00:00 | | 2004-09-30 | 16,52 | 651.500 | 16,58 | 16,05 | 16,06 | 00:00:00 | | 2004-10-01 | 16,38 | 343.400 | 16,60 | 16,12 | 16,24 | 00:00:00 | | 2004-10-04 | 15,88 | 599.200 | 15,95 | 15,46 | 15,55 | 00:00:00 | | 2004-10-05 | 16,35 | 603.400 | 16,60 | 15,85 | 15,91 | 00:00:00 | | 2004-10-06 | 16,18 | 800.100 | 16,59 | 15,96 | 16,25 | 00:00:00 | | 2004-10-07 | 15,85 | 628.700 | 16,52 | 15,78 | 16,21 | 00:00:00 | | 2004-10-08 | 16,05 | 719.300 | 16,51 | 16,00 | 16,50 | 00:00:00 | | 2004-10-11 | 15,71 | 474.800 | 16,00 | 15,52 | 16,00 | 00:00:00 | | 2004-10-12 | 15,10 | 702.300 | 15,28 | 14,80 | 14,81 | 00:00:00 | | 2004-10-13 | 15,02 | 811.100 | 15,14 | 14,30 | 14,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
