|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 1,69 | 262.800 | 1,81 | 1,63 | 1,78 | 00:00:00 | | 2000-04-28 | 1,69 | 207.100 | 1,94 | 1,56 | 1,69 | 00:00:00 | | 2000-05-01 | 1,66 | 229.100 | 1,84 | 1,50 | 1,83 | 00:00:00 | | 2000-05-02 | 1,53 | 243.100 | 1,66 | 1,50 | 1,61 | 00:00:00 | | 2000-05-03 | 1,56 | 287.100 | 1,59 | 1,50 | 1,59 | 00:00:00 | | 2000-05-04 | 1,63 | 240.700 | 1,72 | 1,56 | 1,63 | 00:00:00 | | 2000-05-05 | 1,53 | 274.400 | 1,69 | 1,50 | 1,67 | 00:00:00 | | 2000-05-08 | 1,50 | 331.700 | 1,56 | 1,47 | 1,52 | 00:00:00 | | 2000-05-09 | 1,44 | 214.500 | 1,50 | 1,41 | 1,50 | 00:00:00 | | 2000-05-10 | 1,47 | 144.000 | 1,47 | 1,41 | 1,47 | 00:00:00 | | 2000-05-11 | 1,44 | 105.100 | 1,47 | 1,41 | 1,47 | 00:00:00 | | 2000-05-12 | 1,44 | 87.000 | 1,47 | 1,41 | 1,45 | 00:00:00 | | 2000-05-15 | 1,44 | 127.000 | 1,44 | 1,37 | 1,44 | 00:00:00 | | 2000-05-16 | 1,41 | 79.700 | 1,44 | 1,37 | 1,44 | 00:00:00 | | 2000-05-17 | 1,41 | 79.400 | 1,41 | 1,37 | 1,41 | 00:00:00 | | 2000-05-18 | 1,41 | 57.300 | 1,41 | 1,37 | 1,37 | 00:00:00 | | 2000-05-19 | 1,37 | 257.000 | 1,41 | 1,31 | 1,41 | 00:00:00 | | 2000-05-22 | 1,34 | 54.900 | 1,37 | 1,31 | 1,37 | 00:00:00 | | 2000-05-23 | 1,37 | 27.800 | 1,37 | 1,31 | 1,31 | 00:00:00 | | 2000-05-24 | 1,34 | 19.500 | 1,37 | 1,31 | 1,37 | 00:00:00 | | 2000-05-25 | 1,34 | 60.700 | 1,44 | 1,25 | 1,34 | 00:00:00 | | 2000-05-26 | 1,34 | 114.900 | 1,34 | 1,25 | 1,30 | 00:00:00 | | 2000-05-30 | 1,31 | 62.300 | 1,34 | 1,31 | 1,33 | 00:00:00 | | 2000-05-31 | 1,34 | 23.700 | 1,34 | 1,25 | 1,31 | 00:00:00 | | 2000-06-01 | 1,34 | 55.400 | 1,34 | 1,25 | 1,34 | 00:00:00 | | 2000-06-02 | 1,34 | 442 | 1,38 | 1,33 | 1,33 | 00:00:00 | | 2000-06-05 | 1,38 | 138.600 | 1,41 | 1,34 | 1,36 | 00:00:00 | | 2000-06-06 | 1,44 | 142.900 | 1,62 | 1,38 | 1,38 | 00:00:00 | | 2000-06-07 | 1,44 | 127.700 | 1,47 | 1,38 | 1,44 | 00:00:00 | | 2000-06-08 | 1,44 | 47.500 | 1,47 | 1,41 | 1,42 | 00:00:00 | | 2000-06-09 | 1,44 | 470 | 1,47 | 1,41 | 1,42 | 00:00:00 | | 2000-06-12 | 1,41 | 45.700 | 1,44 | 1,38 | 1,41 | 00:00:00 | | 2000-06-13 | 1,38 | 18.100 | 1,44 | 1,38 | 1,44 | 00:00:00 | | 2000-06-14 | 1,44 | 48.000 | 1,44 | 1,38 | 1,38 | 00:00:00 | | 2000-06-15 | 1,38 | 30.400 | 1,44 | 1,38 | 1,41 | 00:00:00 | | 2000-06-16 | 1,41 | 34.200 | 1,41 | 1,31 | 1,39 | 00:00:00 | | 2000-06-19 | 1,38 | 58.700 | 1,41 | 1,34 | 1,38 | 00:00:00 | | 2000-06-20 | 1,31 | 68.900 | 1,38 | 1,31 | 1,34 | 00:00:00 | | 2000-06-21 | 1,31 | 71.900 | 1,38 | 1,28 | 1,30 | 00:00:00 | | 2000-06-22 | 1,31 | 88.400 | 1,41 | 1,31 | 1,34 | 00:00:00 | | 2000-06-23 | 1,25 | 28.500 | 1,31 | 1,25 | 1,31 | 00:00:00 | | 2000-06-26 | 1,25 | 79.200 | 1,33 | 1,25 | 1,31 | 00:00:00 | | 2000-06-27 | 1,28 | 82.700 | 1,34 | 1,25 | 1,27 | 00:00:00 | | 2000-06-28 | 1,34 | 28.700 | 1,34 | 1,28 | 1,28 | 00:00:00 | | 2000-06-29 | 1,25 | 28.600 | 1,34 | 1,25 | 1,34 | 00:00:00 | | 2000-06-30 | 1,28 | 18.700 | 1,31 | 1,28 | 1,28 | 00:00:00 | | 2000-07-03 | 1,25 | 24.500 | 1,31 | 1,25 | 1,28 | 00:00:00 | | 2000-07-05 | 1,28 | 43.500 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2000-07-06 | 1,25 | 83.800 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2000-07-07 | 1,25 | 82.400 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2000-07-10 | 1,25 | 39.400 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2000-07-11 | 1,25 | 49.000 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2000-07-12 | 1,28 | 49.000 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2000-07-13 | 1,22 | 81.900 | 1,28 | 1,22 | 1,28 | 00:00:00 | | 2000-07-14 | 1,22 | 29.100 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2000-07-17 | 1,22 | 38.700 | 1,25 | 1,22 | 1,23 | 00:00:00 | | 2000-07-18 | 1,19 | 69.400 | 1,25 | 1,19 | 1,25 | 00:00:00 | | 2000-07-19 | 1,19 | 98.300 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2000-07-20 | 1,19 | 65.400 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2000-07-21 | 1,19 | 56.500 | 1,19 | 1,16 | 1,19 | 00:00:00 | | 2000-07-24 | 1,16 | 64.700 | 1,25 | 1,12 | 1,14 | 00:00:00 | | 2000-07-25 | 1,19 | 48.300 | 1,28 | 1,19 | 1,19 | 00:00:00 | | 2000-07-26 | 1,25 | 60.800 | 1,28 | 1,19 | 1,19 | 00:00:00 | | 2000-07-27 | 1,28 | 59.500 | 1,28 | 1,22 | 1,27 | 00:00:00 | | 2000-07-28 | 1,25 | 70.100 | 1,31 | 1,25 | 1,27 | 00:00:00 | | 2000-07-31 | 1,25 | 16.100 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2000-08-01 | 1,22 | 39.300 | 1,25 | 1,19 | 1,22 | 00:00:00 | | 2000-08-02 | 1,22 | 71.100 | 1,25 | 1,19 | 1,22 | 00:00:00 | | 2000-08-03 | 1,22 | 30.800 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2000-08-04 | 1,19 | 46.300 | 1,25 | 1,19 | 1,22 | 00:00:00 | | 2000-08-07 | 1,22 | 11.300 | 1,25 | 1,19 | 1,22 | 00:00:00 | | 2000-08-08 | 1,25 | 44.400 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2000-08-09 | 1,25 | 50.400 | 1,25 | 1,19 | 1,23 | 00:00:00 | | 2000-08-10 | 1,22 | 38.600 | 1,25 | 1,19 | 1,19 | 00:00:00 | | 2000-08-11 | 1,25 | 41.600 | 1,25 | 1,16 | 1,25 | 00:00:00 | | 2000-08-14 | 1,25 | 72.000 | 1,25 | 1,17 | 1,17 | 00:00:00 | | 2000-08-15 | 1,19 | 24.100 | 1,25 | 1,19 | 1,22 | 00:00:00 | | 2000-08-16 | 1,25 | 52.400 | 1,25 | 1,19 | 1,22 | 00:00:00 | | 2000-08-17 | 1,19 | 52.400 | 1,25 | 1,19 | 1,22 | 00:00:00 | | 2000-08-18 | 1,25 | 27.900 | 1,25 | 1,19 | 1,19 | 00:00:00 | | 2000-08-21 | 1,25 | 23.500 | 1,25 | 1,19 | 1,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
