|
 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 | | 2004-10-13 | 15,02 | 811.100 | 15,14 | 14,30 | 14,61 | 00:00:00 | | 2004-10-14 | 14,89 | 715.200 | 15,29 | 14,86 | 15,13 | 00:00:00 | | 2004-10-15 | 15,22 | 370.700 | 15,39 | 15,00 | 15,37 | 00:00:00 | | 2004-10-18 | 14,99 | 353.800 | 15,41 | 14,67 | 15,41 | 00:00:00 | | 2004-10-19 | 14,94 | 323.100 | 15,38 | 14,90 | 15,22 | 00:00:00 | | 2004-10-20 | 15,54 | 523.900 | 15,72 | 15,25 | 15,41 | 00:00:00 | | 2004-10-21 | 15,47 | 610.900 | 15,66 | 15,30 | 15,54 | 00:00:00 | | 2004-10-22 | 15,25 | 345.300 | 15,75 | 15,15 | 15,35 | 00:00:00 | | 2004-10-25 | 15,25 | 484.500 | 15,59 | 15,10 | 15,59 | 00:00:00 | | 2004-10-26 | 14,73 | 953.300 | 15,25 | 14,70 | 15,20 | 00:00:00 | | 2004-10-27 | 14,23 | 758.900 | 14,98 | 14,14 | 14,90 | 00:00:00 | | 2004-10-28 | 13,77 | 714.800 | 14,42 | 13,74 | 14,05 | 00:00:00 | | 2004-10-29 | 13,82 | 624.800 | 14,06 | 13,77 | 13,99 | 00:00:00 | | 2004-11-01 | 13,58 | 681.700 | 14,05 | 13,50 | 13,93 | 00:00:00 | | 2004-11-02 | 13,25 | 753.000 | 13,50 | 13,02 | 13,45 | 00:00:00 | | 2004-11-03 | 13,79 | 638.100 | 13,80 | 13,30 | 13,60 | 00:00:00 | | 2004-11-04 | 13,80 | 771.800 | 14,38 | 13,78 | 14,20 | 00:00:00 | | 2004-11-05 | 14,10 | 639.200 | 14,29 | 13,25 | 13,62 | 00:00:00 | | 2004-11-08 | 13,91 | 597.300 | 14,20 | 13,90 | 14,20 | 00:00:00 | | 2004-11-09 | 13,89 | 452.900 | 14,15 | 13,78 | 14,04 | 00:00:00 | | 2004-11-10 | 13,97 | 712.200 | 14,05 | 13,65 | 13,80 | 00:00:00 | | 2004-11-11 | 13,90 | 346.000 | 14,10 | 13,76 | 13,97 | 00:00:00 | | 2004-11-12 | 14,17 | 692.300 | 14,35 | 13,81 | 13,91 | 00:00:00 | | 2004-11-15 | 13,73 | 632.900 | 14,29 | 13,66 | 14,11 | 00:00:00 | | 2004-11-16 | 13,92 | 839.000 | 14,16 | 13,75 | 13,75 | 00:00:00 | | 2004-11-17 | 14,15 | 758.600 | 14,44 | 14,05 | 14,06 | 00:00:00 | | 2004-11-18 | 13,78 | 881.800 | 14,28 | 13,45 | 14,03 | 00:00:00 | | 2004-11-19 | 14,14 | 537.200 | 14,19 | 13,80 | 13,89 | 00:00:00 | | 2004-11-22 | 14,33 | 754.200 | 14,49 | 13,72 | 14,14 | 00:00:00 | | 2004-11-23 | 13,93 | 471.400 | 14,32 | 13,91 | 14,29 | 00:00:00 | | 2004-11-24 | 13,99 | 548.300 | 14,19 | 13,87 | 14,12 | 00:00:00 | | 2004-11-26 | 14,62 | 412.000 | 15,00 | 14,01 | 14,01 | 00:00:00 | | 2004-11-29 | 14,54 | 605.200 | 14,80 | 14,44 | 14,68 | 00:00:00 | | 2004-11-30 | 13,99 | 596.500 | 14,68 | 13,82 | 14,50 | 00:00:00 | | 2004-12-01 | 14,03 | 714.900 | 14,35 | 13,91 | 14,00 | 00:00:00 | | 2004-12-02 | 13,19 | 1.133.600 | 14,24 | 13,10 | 14,16 | 00:00:00 | | 2004-12-03 | 13,38 | 860.800 | 13,87 | 13,06 | 13,15 | 00:00:00 | | 2004-12-06 | 13,02 | 1.126.500 | 13,47 | 12,45 | 13,35 | 00:00:00 | | 2004-12-07 | 12,52 | 572.400 | 13,07 | 12,52 | 12,52 | 00:00:00 | | 2004-12-08 | 12,30 | 1.074.700 | 12,42 | 11,77 | 11,92 | 00:00:00 | | 2004-12-09 | 12,18 | 725.800 | 12,29 | 11,95 | 12,00 | 00:00:00 | | 2004-12-10 | 12,27 | 446.000 | 12,43 | 11,99 | 12,26 | 00:00:00 | | 2004-12-13 | 12,65 | 559.400 | 12,95 | 12,28 | 12,31 | 00:00:00 | | 2004-12-14 | 12,28 | 471.300 | 12,85 | 12,16 | 12,85 | 00:00:00 | | 2004-12-15 | 12,64 | 728.300 | 13,07 | 12,41 | 12,41 | 00:00:00 | | 2004-12-16 | 12,42 | 428.700 | 12,82 | 12,40 | 12,58 | 00:00:00 | | 2004-12-17 | 12,60 | 327.500 | 12,75 | 12,40 | 12,75 | 00:00:00 | | 2004-12-20 | 12,39 | 353.700 | 12,83 | 12,37 | 12,71 | 00:00:00 | | 2004-12-21 | 12,57 | 301.300 | 12,63 | 12,26 | 12,38 | 00:00:00 | | 2004-12-22 | 12,30 | 420.600 | 12,69 | 12,25 | 12,69 | 00:00:00 | | 2004-12-23 | 12,50 | 864.700 | 12,60 | 12,25 | 12,25 | 00:00:00 | | 2004-12-27 | 12,59 | 294.100 | 12,79 | 12,40 | 12,55 | 00:00:00 | | 2004-12-28 | 12,47 | 239.600 | 12,70 | 12,34 | 12,47 | 00:00:00 | | 2004-12-29 | 12,24 | 459.300 | 12,34 | 12,08 | 12,34 | 00:00:00 | | 2004-12-30 | 12,18 | 312.900 | 12,40 | 12,10 | 12,15 | 00:00:00 | | 2004-12-31 | 12,09 | 201.100 | 12,30 | 12,06 | 12,30 | 00:00:00 | | 2005-01-03 | 11,40 | 779.100 | 11,88 | 11,28 | 11,88 | 00:00:00 | | 2005-01-04 | 11,00 | 720.300 | 11,67 | 11,00 | 11,20 | 00:00:00 | | 2005-01-05 | 11,01 | 552.300 | 11,26 | 10,92 | 11,05 | 00:00:00 | | 2005-01-06 | 10,94 | 434.900 | 11,17 | 10,80 | 11,05 | 00:00:00 | | 2005-01-07 | 11,13 | 566.700 | 11,31 | 10,91 | 11,13 | 00:00:00 | | 2005-01-10 | 11,45 | 530.100 | 11,57 | 11,10 | 11,10 | 00:00:00 | | 2005-01-11 | 11,70 | 481.300 | 11,88 | 11,62 | 11,66 | 00:00:00 | | 2005-01-12 | 11,57 | 646.300 | 11,97 | 11,51 | 11,88 | 00:00:00 | | 2005-01-13 | 11,47 | 316.500 | 11,63 | 11,28 | 11,60 | 00:00:00 | | 2005-01-14 | 11,21 | 317.300 | 11,33 | 11,05 | 11,10 | 00:00:00 | | 2005-01-18 | 11,64 | 328.600 | 11,79 | 11,12 | 11,25 | 00:00:00 | | 2005-01-19 | 11,60 | 356.300 | 11,95 | 11,58 | 11,84 | 00:00:00 | | 2005-01-20 | 11,57 | 275.600 | 11,77 | 11,56 | 11,64 | 00:00:00 | | 2005-01-21 | 12,08 | 495.500 | 12,24 | 11,79 | 11,94 | 00:00:00 | | 2005-01-24 | 12,33 | 649.700 | 12,51 | 12,20 | 12,39 | 00:00:00 | | 2005-01-25 | 12,00 | 417.600 | 12,49 | 11,95 | 12,44 | 00:00:00 | | 2005-01-26 | 12,19 | 226.400 | 12,37 | 12,17 | 12,17 | 00:00:00 | | 2005-01-27 | 12,25 | 228.500 | 12,30 | 12,03 | 12,27 | 00:00:00 | | 2005-01-28 | 11,97 | 298.300 | 12,34 | 11,80 | 12,26 | 00:00:00 | | 2005-01-31 | 11,83 | 255.300 | 12,08 | 11,70 | 11,80 | 00:00:00 | | 2005-02-01 | 11,83 | 286.900 | 11,95 | 11,70 | 11,83 | 00:00:00 | | 2005-02-02 | 12,06 | 415.800 | 12,23 | 11,73 | 11,84 | 00:00:00 | | 2005-02-03 | 11,88 | 324.100 | 12,06 | 11,65 | 11,87 | 00:00:00 | | 2005-02-04 | 11,70 | 283.400 | 11,94 | 11,64 | 11,93 | 00:00:00 | | 2005-02-07 | 11,55 | 345.600 | 11,89 | 11,47 | 11,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
