|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 11,55 | 345.600 | 11,89 | 11,47 | 11,82 | 00:00:00 | | 2005-02-08 | 11,57 | 292.500 | 11,73 | 11,31 | 11,50 | 00:00:00 | | 2005-02-09 | 11,92 | 468.200 | 12,02 | 11,40 | 11,78 | 00:00:00 | | 2005-02-10 | 13,01 | 684.200 | 13,10 | 12,10 | 12,16 | 00:00:00 | | 2005-02-11 | 13,68 | 903.100 | 13,75 | 13,20 | 13,35 | 00:00:00 | | 2005-02-14 | 13,82 | 623.400 | 14,10 | 13,69 | 14,00 | 00:00:00 | | 2005-02-15 | 13,45 | 619.800 | 13,99 | 13,28 | 13,99 | 00:00:00 | | 2005-02-16 | 13,72 | 400.600 | 13,77 | 13,13 | 13,35 | 00:00:00 | | 2005-02-17 | 14,02 | 373.300 | 14,03 | 13,75 | 13,87 | 00:00:00 | | 2005-02-18 | 14,04 | 365.100 | 14,21 | 13,93 | 14,08 | 00:00:00 | | 2005-02-22 | 14,40 | 741.000 | 14,50 | 14,28 | 14,42 | 00:00:00 | | 2005-02-23 | 14,47 | 450.100 | 14,47 | 13,90 | 14,30 | 00:00:00 | | 2005-02-24 | 13,80 | 963.600 | 14,47 | 13,48 | 14,47 | 00:00:00 | | 2005-02-25 | 13,43 | 528.700 | 13,80 | 13,41 | 13,58 | 00:00:00 | | 2005-02-28 | 13,61 | 399.300 | 13,88 | 13,57 | 13,60 | 00:00:00 | | 2005-03-01 | 13,17 | 614.400 | 13,55 | 13,10 | 13,51 | 00:00:00 | | 2005-03-02 | 13,37 | 518.400 | 13,70 | 12,98 | 13,00 | 00:00:00 | | 2005-03-03 | 13,01 | 613.200 | 13,47 | 12,96 | 13,25 | 00:00:00 | | 2005-03-04 | 13,73 | 609.300 | 13,75 | 13,30 | 13,31 | 00:00:00 | | 2005-03-07 | 13,63 | 612.100 | 13,91 | 13,50 | 13,91 | 00:00:00 | | 2005-03-08 | 14,29 | 720.200 | 14,29 | 13,76 | 13,90 | 00:00:00 | | 2005-03-09 | 14,25 | 791.100 | 14,56 | 14,10 | 14,30 | 00:00:00 | | 2005-03-10 | 14,13 | 550.800 | 14,40 | 13,86 | 14,40 | 00:00:00 | | 2005-03-11 | 14,17 | 292.300 | 14,34 | 14,06 | 14,06 | 00:00:00 | | 2005-03-14 | 13,86 | 347.900 | 13,95 | 13,80 | 13,85 | 00:00:00 | | 2005-03-15 | 13,90 | 270.200 | 14,05 | 13,78 | 13,96 | 00:00:00 | | 2005-03-16 | 13,77 | 329.300 | 14,30 | 13,77 | 14,10 | 00:00:00 | | 2005-03-17 | 13,63 | 514.300 | 13,82 | 13,25 | 13,60 | 00:00:00 | | 2005-03-18 | 13,40 | 415.300 | 13,64 | 13,36 | 13,53 | 00:00:00 | | 2005-03-21 | 12,74 | 703.500 | 13,13 | 12,70 | 13,05 | 00:00:00 | | 2005-03-22 | 12,26 | 838.400 | 13,18 | 12,15 | 12,82 | 00:00:00 | | 2005-03-23 | 12,00 | 598.000 | 12,50 | 12,00 | 12,25 | 00:00:00 | | 2005-03-24 | 11,67 | 822.100 | 12,24 | 11,67 | 12,05 | 00:00:00 | | 2005-03-28 | 11,34 | 854.600 | 11,89 | 11,23 | 11,61 | 00:00:00 | | 2005-03-29 | 11,20 | 792.800 | 11,68 | 11,15 | 11,47 | 00:00:00 | | 2005-03-30 | 11,22 | 1.379.000 | 11,44 | 11,07 | 11,25 | 00:00:00 | | 2005-03-31 | 11,58 | 806.400 | 11,64 | 11,30 | 11,35 | 00:00:00 | | 2005-04-01 | 11,44 | 626.400 | 11,60 | 11,26 | 11,58 | 00:00:00 | | 2005-04-04 | 11,18 | 649.200 | 11,44 | 10,85 | 11,42 | 00:00:00 | | 2005-04-05 | 11,24 | 420.600 | 11,56 | 11,15 | 11,32 | 00:00:00 | | 2005-04-06 | 11,37 | 579.400 | 11,53 | 11,17 | 11,35 | 00:00:00 | | 2005-04-07 | 11,66 | 586.000 | 11,78 | 11,42 | 11,52 | 00:00:00 | | 2005-04-08 | 11,44 | 515.800 | 11,92 | 11,37 | 11,70 | 00:00:00 | | 2005-04-11 | 11,50 | 309.100 | 11,70 | 11,36 | 11,66 | 00:00:00 | | 2005-04-12 | 11,32 | 549.600 | 11,49 | 11,13 | 11,49 | 00:00:00 | | 2005-04-13 | 11,14 | 457.000 | 11,40 | 11,14 | 11,28 | 00:00:00 | | 2005-04-14 | 10,40 | 994.200 | 11,10 | 10,28 | 11,10 | 00:00:00 | | 2005-04-15 | 10,30 | 554.800 | 10,74 | 10,22 | 10,35 | 00:00:00 | | 2005-04-18 | 10,66 | 639.200 | 10,80 | 10,12 | 10,22 | 00:00:00 | | 2005-04-19 | 11,28 | 649.400 | 11,33 | 10,79 | 10,81 | 00:00:00 | | 2005-04-20 | 11,23 | 710.800 | 11,66 | 11,15 | 11,34 | 00:00:00 | | 2005-04-21 | 11,13 | 464.200 | 11,44 | 11,00 | 11,25 | 00:00:00 | | 2005-04-22 | 11,14 | 547.600 | 11,50 | 11,09 | 11,31 | 00:00:00 | | 2005-04-25 | 11,38 | 620.400 | 11,41 | 10,90 | 11,24 | 00:00:00 | | 2005-04-26 | 11,25 | 582.600 | 11,69 | 11,20 | 11,69 | 00:00:00 | | 2005-04-27 | 10,65 | 601.600 | 11,31 | 10,50 | 11,31 | 00:00:00 | | 2005-04-28 | 10,73 | 523.000 | 10,86 | 10,31 | 10,57 | 00:00:00 | | 2005-04-29 | 10,58 | 516.200 | 11,08 | 10,44 | 10,65 | 00:00:00 | | 2005-05-02 | 10,60 | 563.200 | 10,73 | 10,35 | 10,58 | 00:00:00 | | 2005-05-03 | 10,91 | 458.600 | 10,98 | 10,43 | 10,64 | 00:00:00 | | 2005-05-04 | 11,27 | 459.200 | 11,40 | 11,05 | 11,15 | 00:00:00 | | 2005-05-05 | 11,23 | 488.800 | 11,50 | 11,05 | 11,44 | 00:00:00 | | 2005-05-06 | 11,08 | 430.600 | 11,17 | 10,93 | 11,10 | 00:00:00 | | 2005-05-09 | 11,38 | 443.000 | 11,38 | 11,04 | 11,04 | 00:00:00 | | 2005-05-10 | 11,23 | 467.200 | 11,57 | 11,10 | 11,43 | 00:00:00 | | 2005-05-11 | 11,06 | 369.800 | 11,22 | 10,90 | 11,09 | 00:00:00 | | 2005-05-12 | 10,45 | 681.000 | 11,00 | 10,24 | 11,00 | 00:00:00 | | 2005-05-13 | 10,17 | 434.000 | 10,68 | 10,15 | 10,67 | 00:00:00 | | 2005-05-16 | 9,74 | 695.100 | 10,31 | 9,71 | 10,11 | 00:00:00 | | 2005-05-17 | 10,23 | 487.500 | 10,23 | 9,90 | 9,93 | 00:00:00 | | 2005-05-18 | 10,34 | 564.700 | 10,62 | 10,28 | 10,49 | 00:00:00 | | 2005-05-19 | 10,07 | 432.800 | 10,34 | 9,96 | 10,30 | 00:00:00 | | 2005-05-20 | 9,95 | 484.400 | 9,99 | 9,77 | 9,99 | 00:00:00 | | 2005-05-23 | 10,47 | 585.500 | 10,62 | 9,99 | 10,00 | 00:00:00 | | 2005-05-24 | 10,54 | 353.200 | 10,85 | 10,41 | 10,69 | 00:00:00 | | 2005-05-25 | 10,55 | 469.700 | 10,81 | 10,40 | 10,62 | 00:00:00 | | 2005-05-26 | 10,46 | 376.500 | 10,68 | 10,42 | 10,54 | 00:00:00 | | 2005-05-27 | 11,60 | 612.400 | 11,60 | 10,62 | 10,62 | 00:00:00 | | 2005-05-31 | 12,01 | 999.700 | 12,08 | 11,12 | 11,29 | 00:00:00 | | 2005-06-01 | 12,35 | 1.070.500 | 12,47 | 12,12 | 12,33 | 00:00:00 | | 2005-06-02 | 12,07 | 826.500 | 12,85 | 11,97 | 12,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
