|
 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 | | 2005-06-02 | 12,07 | 826.500 | 12,85 | 11,97 | 12,76 | 00:00:00 | | 2005-06-03 | 11,90 | 588.700 | 12,34 | 11,81 | 12,10 | 00:00:00 | | 2005-06-06 | 11,85 | 559.200 | 12,38 | 11,83 | 12,06 | 00:00:00 | | 2005-06-07 | 11,77 | 516.000 | 12,07 | 11,55 | 11,78 | 00:00:00 | | 2005-06-08 | 11,91 | 480.000 | 12,20 | 11,55 | 11,88 | 00:00:00 | | 2005-06-09 | 11,76 | 454.100 | 11,97 | 11,52 | 11,81 | 00:00:00 | | 2005-06-10 | 12,20 | 614.600 | 12,32 | 11,52 | 11,73 | 00:00:00 | | 2005-06-13 | 12,28 | 472.900 | 12,31 | 12,01 | 12,29 | 00:00:00 | | 2005-06-14 | 12,02 | 273.300 | 12,30 | 11,94 | 12,30 | 00:00:00 | | 2005-06-15 | 12,26 | 456.000 | 12,37 | 12,07 | 12,07 | 00:00:00 | | 2005-06-16 | 12,70 | 722.800 | 12,75 | 12,35 | 12,37 | 00:00:00 | | 2005-06-17 | 12,38 | 593.900 | 12,83 | 12,31 | 12,75 | 00:00:00 | | 2005-06-20 | 11,95 | 501.400 | 12,59 | 11,91 | 12,50 | 00:00:00 | | 2005-06-21 | 12,10 | 594.600 | 12,17 | 11,66 | 11,90 | 00:00:00 | | 2005-06-22 | 11,92 | 198.000 | 12,08 | 11,88 | 12,00 | 00:00:00 | | 2005-06-23 | 12,03 | 335.500 | 12,28 | 11,92 | 12,14 | 00:00:00 | | 2005-06-24 | 11,90 | 346.700 | 12,14 | 11,88 | 12,00 | 00:00:00 | | 2005-06-27 | 11,68 | 210.500 | 11,88 | 11,68 | 11,86 | 00:00:00 | | 2005-06-28 | 11,55 | 355.300 | 11,74 | 11,35 | 11,51 | 00:00:00 | | 2005-06-29 | 12,13 | 572.500 | 12,19 | 11,40 | 11,40 | 00:00:00 | | 2005-06-30 | 11,69 | 516.700 | 12,31 | 11,68 | 12,28 | 00:00:00 | | 2005-07-01 | 11,62 | 556.100 | 11,77 | 11,40 | 11,66 | 00:00:00 | | 2005-07-05 | 11,29 | 710.700 | 11,62 | 11,12 | 11,47 | 00:00:00 | | 2005-07-06 | 11,60 | 416.400 | 11,75 | 11,35 | 11,39 | 00:00:00 | | 2005-07-07 | 11,62 | 261.000 | 11,88 | 11,40 | 11,75 | 00:00:00 | | 2005-07-08 | 11,60 | 287.300 | 11,88 | 11,55 | 11,68 | 00:00:00 | | 2005-07-11 | 12,24 | 597.200 | 12,32 | 11,70 | 11,70 | 00:00:00 | | 2005-07-12 | 12,27 | 541.000 | 12,47 | 12,00 | 12,29 | 00:00:00 | | 2005-07-13 | 12,00 | 293.600 | 12,21 | 11,97 | 12,21 | 00:00:00 | | 2005-07-14 | 11,46 | 496.100 | 12,15 | 11,44 | 12,00 | 00:00:00 | | 2005-07-15 | 11,31 | 438.600 | 11,69 | 11,27 | 11,42 | 00:00:00 | | 2005-07-18 | 11,14 | 361.000 | 11,53 | 11,08 | 11,31 | 00:00:00 | | 2005-07-19 | 11,30 | 303.600 | 11,42 | 11,05 | 11,17 | 00:00:00 | | 2005-07-20 | 11,44 | 389.600 | 11,60 | 11,36 | 11,50 | 00:00:00 | | 2005-07-21 | 11,93 | 341.500 | 11,97 | 11,60 | 11,60 | 00:00:00 | | 2005-07-22 | 11,81 | 264.900 | 11,98 | 11,75 | 11,98 | 00:00:00 | | 2005-07-25 | 11,82 | 258.700 | 11,90 | 11,70 | 11,90 | 00:00:00 | | 2005-07-26 | 11,55 | 312.100 | 11,69 | 11,45 | 11,62 | 00:00:00 | | 2005-07-27 | 11,54 | 234.800 | 11,85 | 11,47 | 11,60 | 00:00:00 | | 2005-07-28 | 11,64 | 285.300 | 11,78 | 11,47 | 11,55 | 00:00:00 | | 2005-07-29 | 11,73 | 403.700 | 12,02 | 11,67 | 11,70 | 00:00:00 | | 2005-08-01 | 11,78 | 499.700 | 12,00 | 11,75 | 11,86 | 00:00:00 | | 2005-08-02 | 11,60 | 498.100 | 11,95 | 11,54 | 11,84 | 00:00:00 | | 2005-08-03 | 12,37 | 716.900 | 12,40 | 11,70 | 11,83 | 00:00:00 | | 2005-08-04 | 12,12 | 535.800 | 12,48 | 12,05 | 12,30 | 00:00:00 | | 2005-08-05 | 11,95 | 506.600 | 12,17 | 11,80 | 12,00 | 00:00:00 | | 2005-08-08 | 11,83 | 381.300 | 12,14 | 11,80 | 11,83 | 00:00:00 | | 2005-08-09 | 12,10 | 338.600 | 12,16 | 11,73 | 11,85 | 00:00:00 | | 2005-08-10 | 12,24 | 403.800 | 12,30 | 12,08 | 12,26 | 00:00:00 | | 2005-08-11 | 12,57 | 776.000 | 12,57 | 12,30 | 12,35 | 00:00:00 | | 2005-08-12 | 12,50 | 490.800 | 12,65 | 12,15 | 12,54 | 00:00:00 | | 2005-08-15 | 12,33 | 440.300 | 12,50 | 12,00 | 12,41 | 00:00:00 | | 2005-08-16 | 12,21 | 521.200 | 12,61 | 12,12 | 12,46 | 00:00:00 | | 2005-08-17 | 11,95 | 547.400 | 12,21 | 11,91 | 12,16 | 00:00:00 | | 2005-08-18 | 11,80 | 353.900 | 12,16 | 11,73 | 12,05 | 00:00:00 | | 2005-08-19 | 11,95 | 187.500 | 11,96 | 11,75 | 11,80 | 00:00:00 | | 2005-08-22 | 11,84 | 293.100 | 12,08 | 11,82 | 12,06 | 00:00:00 | | 2005-08-23 | 11,66 | 221.900 | 11,94 | 11,61 | 11,85 | 00:00:00 | | 2005-08-24 | 11,33 | 538.200 | 11,85 | 11,22 | 11,69 | 00:00:00 | | 2005-08-25 | 11,42 | 464.000 | 11,66 | 11,28 | 11,39 | 00:00:00 | | 2005-08-26 | 11,47 | 251.800 | 11,66 | 11,30 | 11,32 | 00:00:00 | | 2005-08-29 | 11,48 | 293.100 | 11,73 | 11,43 | 11,58 | 00:00:00 | | 2005-08-30 | 11,24 | 278.100 | 11,45 | 11,17 | 11,33 | 00:00:00 | | 2005-08-31 | 11,61 | 309.400 | 11,65 | 11,15 | 11,15 | 00:00:00 | | 2005-09-01 | 11,98 | 559.100 | 12,25 | 11,83 | 11,92 | 00:00:00 | | 2005-09-02 | 11,85 | 309.900 | 12,23 | 11,78 | 12,09 | 00:00:00 | | 2005-09-06 | 11,90 | 305.200 | 12,05 | 11,71 | 11,97 | 00:00:00 | | 2005-09-07 | 11,87 | 155.800 | 12,07 | 11,85 | 11,89 | 00:00:00 | | 2005-09-08 | 12,12 | 351.400 | 12,34 | 12,05 | 12,05 | 00:00:00 | | 2005-09-09 | 12,22 | 361.200 | 12,30 | 12,09 | 12,12 | 00:00:00 | | 2005-09-12 | 12,30 | 324.400 | 12,30 | 12,11 | 12,25 | 00:00:00 | | 2005-09-13 | 11,90 | 327.600 | 12,19 | 11,90 | 12,19 | 00:00:00 | | 2005-09-14 | 12,48 | 478.600 | 12,50 | 11,95 | 12,08 | 00:00:00 | | 2005-09-15 | 12,61 | 692.500 | 12,78 | 12,37 | 12,62 | 00:00:00 | | 2005-09-16 | 13,54 | 1.418.300 | 13,58 | 12,52 | 12,67 | 00:00:00 | | 2005-09-19 | 13,25 | 1.097.600 | 14,10 | 13,15 | 13,95 | 00:00:00 | | 2005-09-20 | 12,99 | 534.400 | 13,45 | 12,91 | 13,33 | 00:00:00 | | 2005-09-21 | 13,65 | 715.200 | 13,68 | 13,10 | 13,10 | 00:00:00 | | 2005-09-22 | 13,33 | 552.900 | 13,64 | 13,13 | 13,50 | 00:00:00 | | 2005-09-23 | 13,22 | 459.900 | 13,40 | 13,00 | 13,22 | 00:00:00 | | 2005-09-26 | 13,83 | 623.200 | 13,97 | 13,05 | 13,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
