|
 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 | | 2006-01-20 | 15,40 | 652.900 | 16,20 | 15,21 | 16,15 | 00:00:00 | | 2006-01-23 | 15,25 | 588.100 | 15,60 | 14,93 | 15,54 | 00:00:00 | | 2006-01-24 | 15,50 | 543.300 | 15,59 | 15,07 | 15,24 | 00:00:00 | | 2006-01-25 | 16,72 | 1.461.300 | 16,83 | 15,77 | 16,22 | 00:00:00 | | 2006-01-26 | 17,85 | 1.397.800 | 17,89 | 16,50 | 16,81 | 00:00:00 | | 2006-01-27 | 17,86 | 1.310.500 | 18,54 | 17,70 | 18,00 | 00:00:00 | | 2006-01-30 | 18,47 | 1.295.300 | 18,50 | 17,90 | 18,12 | 00:00:00 | | 2006-01-31 | 18,35 | 1.951.400 | 19,18 | 18,10 | 18,96 | 00:00:00 | | 2006-02-01 | 17,80 | 1.453.300 | 18,35 | 17,45 | 18,14 | 00:00:00 | | 2006-02-02 | 18,30 | 1.318.400 | 18,90 | 17,67 | 17,67 | 00:00:00 | | 2006-02-03 | 17,56 | 738.500 | 18,30 | 17,50 | 18,16 | 00:00:00 | | 2006-02-06 | 17,67 | 831.700 | 17,88 | 17,36 | 17,52 | 00:00:00 | | 2006-02-07 | 16,12 | 1.607.700 | 17,35 | 16,07 | 17,25 | 00:00:00 | | 2006-02-08 | 16,02 | 939.200 | 16,69 | 15,85 | 16,34 | 00:00:00 | | 2006-02-09 | 16,36 | 739.500 | 16,80 | 16,31 | 16,65 | 00:00:00 | | 2006-02-10 | 15,96 | 694.100 | 16,48 | 15,55 | 16,45 | 00:00:00 | | 2006-02-13 | 15,39 | 843.000 | 16,00 | 15,12 | 15,87 | 00:00:00 | | 2006-02-14 | 15,86 | 817.600 | 16,00 | 15,15 | 15,55 | 00:00:00 | | 2006-02-15 | 15,49 | 838.200 | 15,99 | 15,16 | 15,65 | 00:00:00 | | 2006-02-16 | 16,02 | 615.600 | 16,14 | 15,32 | 15,49 | 00:00:00 | | 2006-02-17 | 16,10 | 806.800 | 16,55 | 16,02 | 16,02 | 00:00:00 | | 2006-02-21 | 16,93 | 897.900 | 17,02 | 16,26 | 16,58 | 00:00:00 | | 2006-02-22 | 16,96 | 874.300 | 17,29 | 16,68 | 16,74 | 00:00:00 | | 2006-02-23 | 16,45 | 511.200 | 16,93 | 16,42 | 16,93 | 00:00:00 | | 2006-02-24 | 17,45 | 750.800 | 17,50 | 16,79 | 16,79 | 00:00:00 | | 2006-02-27 | 16,69 | 487.300 | 17,40 | 16,66 | 17,40 | 00:00:00 | | 2006-02-28 | 16,65 | 564.200 | 17,09 | 16,25 | 16,82 | 00:00:00 | | 2006-03-01 | 16,76 | 499.400 | 17,19 | 16,70 | 16,70 | 00:00:00 | | 2006-03-02 | 18,34 | 1.526.700 | 18,46 | 16,97 | 16,98 | 00:00:00 | | 2006-03-03 | 18,20 | 1.021.100 | 18,76 | 18,03 | 18,05 | 00:00:00 | | 2006-03-06 | 17,78 | 1.372.400 | 18,72 | 17,39 | 18,35 | 00:00:00 | | 2006-03-07 | 17,46 | 863.300 | 18,18 | 16,94 | 17,99 | 00:00:00 | | 2006-03-08 | 16,78 | 954.300 | 17,11 | 16,31 | 16,79 | 00:00:00 | | 2006-03-09 | 16,83 | 598.400 | 17,49 | 16,83 | 17,08 | 00:00:00 | | 2006-03-10 | 17,38 | 612.800 | 17,38 | 16,35 | 16,70 | 00:00:00 | | 2006-03-13 | 17,25 | 630.200 | 17,77 | 17,18 | 17,77 | 00:00:00 | | 2006-03-14 | 17,77 | 654.100 | 17,90 | 17,20 | 17,21 | 00:00:00 | | 2006-03-15 | 18,83 | 1.489.400 | 18,88 | 18,07 | 18,19 | 00:00:00 | | 2006-03-16 | 18,81 | 1.267.400 | 18,85 | 18,19 | 18,80 | 00:00:00 | | 2006-03-17 | 18,76 | 572.600 | 19,05 | 18,53 | 18,90 | 00:00:00 | | 2006-03-20 | 18,50 | 560.300 | 18,97 | 18,33 | 18,72 | 00:00:00 | | 2006-03-21 | 18,55 | 2.239.800 | 19,62 | 17,84 | 18,36 | 00:00:00 | | 2006-03-22 | 18,78 | 751.700 | 18,92 | 18,55 | 18,56 | 00:00:00 | | 2006-03-23 | 19,54 | 1.095.200 | 19,62 | 18,57 | 18,63 | 00:00:00 | | 2006-03-24 | 21,01 | 1.630.000 | 21,09 | 19,42 | 19,64 | 00:00:00 | | 2006-03-27 | 20,76 | 1.899.800 | 21,77 | 20,61 | 21,45 | 00:00:00 | | 2006-03-28 | 20,25 | 995.900 | 21,25 | 20,07 | 20,80 | 00:00:00 | | 2006-03-29 | 20,91 | 1.258.000 | 21,35 | 19,85 | 20,25 | 00:00:00 | | 2006-03-30 | 20,81 | 1.550.000 | 21,95 | 20,73 | 21,66 | 00:00:00 | | 2006-03-31 | 20,58 | 1.185.700 | 20,89 | 19,95 | 20,70 | 00:00:00 | | 2006-04-03 | 20,29 | 1.076.500 | 21,21 | 20,20 | 20,86 | 00:00:00 | | 2006-04-04 | 20,58 | 769.100 | 20,74 | 20,14 | 20,42 | 00:00:00 | | 2006-04-05 | 20,99 | 887.600 | 21,09 | 20,56 | 20,69 | 00:00:00 | | 2006-04-06 | 21,54 | 1.233.500 | 21,80 | 20,93 | 21,64 | 00:00:00 | | 2006-04-07 | 21,21 | 918.400 | 21,52 | 20,90 | 21,40 | 00:00:00 | | 2006-04-10 | 21,47 | 1.084.000 | 22,15 | 21,37 | 21,90 | 00:00:00 | | 2006-04-11 | 20,34 | 1.203.600 | 21,80 | 20,27 | 21,41 | 00:00:00 | | 2006-04-12 | 21,00 | 793.000 | 21,44 | 20,20 | 20,43 | 00:00:00 | | 2006-04-13 | 20,97 | 487.800 | 21,09 | 20,36 | 20,81 | 00:00:00 | | 2006-04-17 | 21,68 | 734.800 | 21,74 | 21,35 | 21,54 | 00:00:00 | | 2006-04-18 | 22,22 | 1.107.300 | 22,42 | 21,55 | 21,79 | 00:00:00 | | 2006-04-19 | 22,74 | 1.088.900 | 22,85 | 21,94 | 22,42 | 00:00:00 | | 2006-04-20 | 20,32 | 2.212.500 | 22,44 | 20,08 | 22,38 | 00:00:00 | | 2006-04-21 | 21,51 | 1.061.900 | 21,69 | 20,61 | 20,78 | 00:00:00 | | 2006-04-24 | 20,57 | 885.300 | 22,00 | 20,52 | 22,00 | 00:00:00 | | 2006-04-25 | 20,84 | 832.800 | 21,34 | 20,58 | 20,58 | 00:00:00 | | 2006-04-26 | 21,10 | 627.500 | 21,42 | 20,97 | 21,00 | 00:00:00 | | 2006-04-27 | 20,24 | 1.277.100 | 21,30 | 20,19 | 20,81 | 00:00:00 | | 2006-04-28 | 21,62 | 1.129.400 | 21,69 | 20,64 | 20,71 | 00:00:00 | | 2006-05-01 | 21,13 | 706.000 | 21,99 | 21,01 | 21,62 | 00:00:00 | | 2006-05-02 | 20,46 | 2.840.200 | 21,43 | 19,72 | 21,20 | 00:00:00 | | 2006-05-03 | 20,49 | 1.499.100 | 20,95 | 19,99 | 20,60 | 00:00:00 | | 2006-05-04 | 21,42 | 917.800 | 21,50 | 20,45 | 20,45 | 00:00:00 | | 2006-05-05 | 21,72 | 1.348.300 | 21,85 | 21,03 | 21,35 | 00:00:00 | | 2006-05-09 | 23,95 | 1.197.000 | 24,04 | 22,50 | 22,50 | 00:00:00 | | 2006-05-10 | 23,74 | 1.078.100 | 23,90 | 23,31 | 23,90 | 00:00:00 | | 2006-05-11 | 22,72 | 4.909.500 | 24,12 | 22,56 | 23,85 | 00:00:00 | | 2006-05-12 | 21,98 | 1.629.600 | 22,79 | 21,20 | 22,53 | 00:00:00 | | 2006-05-15 | 19,97 | 2.218.500 | 21,00 | 19,72 | 20,84 | 00:00:00 | | 2006-05-16 | 19,71 | 2.030.200 | 20,69 | 19,11 | 20,17 | 00:00:00 | | 2006-05-17 | 19,00 | 1.444.900 | 20,46 | 18,70 | 20,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
