|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 19,00 | 1.444.900 | 20,46 | 18,70 | 20,01 | 00:00:00 | | 2006-05-18 | 18,37 | 1.342.400 | 19,38 | 18,13 | 19,00 | 00:00:00 | | 2006-05-19 | 18,53 | 2.028.400 | 18,86 | 17,39 | 18,24 | 00:00:00 | | 2006-05-22 | 18,36 | 1.263.900 | 18,50 | 17,58 | 18,43 | 00:00:00 | | 2006-05-23 | 18,95 | 1.166.200 | 19,41 | 18,60 | 18,80 | 00:00:00 | | 2006-05-24 | 18,30 | 1.102.500 | 18,98 | 17,88 | 18,84 | 00:00:00 | | 2006-05-25 | 18,97 | 669.000 | 19,11 | 18,30 | 18,46 | 00:00:00 | | 2006-05-26 | 19,04 | 539.900 | 19,37 | 18,60 | 18,98 | 00:00:00 | | 2006-05-30 | 18,57 | 1.236.100 | 19,90 | 18,50 | 19,57 | 00:00:00 | | 2006-05-31 | 18,55 | 839.500 | 18,95 | 18,40 | 18,78 | 00:00:00 | | 2006-06-01 | 18,59 | 842.400 | 18,75 | 17,77 | 18,05 | 00:00:00 | | 2006-06-02 | 18,87 | 712.700 | 19,10 | 18,65 | 18,95 | 00:00:00 | | 2006-06-05 | 18,69 | 940.800 | 19,48 | 18,69 | 19,19 | 00:00:00 | | 2006-06-06 | 18,50 | 1.284.500 | 18,79 | 18,00 | 18,59 | 00:00:00 | | 2006-06-07 | 18,15 | 1.245.600 | 19,09 | 17,86 | 18,28 | 00:00:00 | | 2006-06-08 | 17,97 | 1.830.300 | 18,10 | 16,96 | 17,86 | 00:00:00 | | 2006-06-09 | 17,94 | 1.320.400 | 18,31 | 17,63 | 18,15 | 00:00:00 | | 2006-06-12 | 17,48 | 1.104.000 | 18,36 | 17,40 | 17,92 | 00:00:00 | | 2006-06-13 | 16,35 | 1.987.000 | 17,30 | 15,71 | 16,75 | 00:00:00 | | 2006-06-14 | 16,71 | 1.081.600 | 17,01 | 16,26 | 16,35 | 00:00:00 | | 2006-06-15 | 17,80 | 1.039.100 | 17,96 | 17,16 | 17,32 | 00:00:00 | | 2006-06-16 | 18,34 | 1.536.500 | 18,48 | 17,58 | 17,75 | 00:00:00 | | 2006-06-19 | 17,70 | 664.000 | 18,17 | 17,53 | 18,17 | 00:00:00 | | 2006-06-20 | 18,09 | 546.100 | 18,38 | 17,54 | 17,83 | 00:00:00 | | 2006-06-21 | 18,68 | 957.800 | 18,75 | 17,98 | 18,05 | 00:00:00 | | 2006-06-22 | 18,83 | 980.900 | 18,89 | 18,17 | 18,68 | 00:00:00 | | 2006-06-23 | 18,97 | 409.100 | 19,15 | 18,38 | 18,63 | 00:00:00 | | 2006-06-26 | 19,00 | 511.900 | 19,24 | 18,75 | 19,16 | 00:00:00 | | 2006-06-27 | 18,55 | 805.100 | 19,28 | 18,45 | 19,10 | 00:00:00 | | 2006-06-28 | 18,44 | 624.200 | 18,75 | 18,22 | 18,75 | 00:00:00 | | 2006-06-29 | 19,55 | 1.048.700 | 19,67 | 18,56 | 18,56 | 00:00:00 | | 2006-06-30 | 20,00 | 710.500 | 20,22 | 19,65 | 20,00 | 00:00:00 | | 2006-07-03 | 20,71 | 207.300 | 20,72 | 20,14 | 20,25 | 00:00:00 | | 2006-07-05 | 20,11 | 637.400 | 20,60 | 19,71 | 20,60 | 00:00:00 | | 2006-07-06 | 20,26 | 474.800 | 20,51 | 19,85 | 20,09 | 00:00:00 | | 2006-07-07 | 19,72 | 534.800 | 20,39 | 19,68 | 20,16 | 00:00:00 | | 2006-07-10 | 19,90 | 503.700 | 20,03 | 19,39 | 19,70 | 00:00:00 | | 2006-07-11 | 20,67 | 511.700 | 20,71 | 19,86 | 19,86 | 00:00:00 | | 2006-07-12 | 20,47 | 829.900 | 21,33 | 20,31 | 21,02 | 00:00:00 | | 2006-07-13 | 19,81 | 788.500 | 20,74 | 19,75 | 20,49 | 00:00:00 | | 2006-07-14 | 19,98 | 432.600 | 20,20 | 19,70 | 20,11 | 00:00:00 | | 2006-07-17 | 18,91 | 454.200 | 19,68 | 18,80 | 19,45 | 00:00:00 | | 2006-07-18 | 18,61 | 586.700 | 19,22 | 18,08 | 18,96 | 00:00:00 | | 2006-07-19 | 19,05 | 533.100 | 19,36 | 18,41 | 18,50 | 00:00:00 | | 2006-07-20 | 18,20 | 538.400 | 19,22 | 18,17 | 19,22 | 00:00:00 | | 2006-07-21 | 17,70 | 481.200 | 18,52 | 17,57 | 18,28 | 00:00:00 | | 2006-07-24 | 18,61 | 568.600 | 18,74 | 17,43 | 17,60 | 00:00:00 | | 2006-07-25 | 19,60 | 755.600 | 19,77 | 18,41 | 18,48 | 00:00:00 | | 2006-07-26 | 19,88 | 664.900 | 20,06 | 19,41 | 19,73 | 00:00:00 | | 2006-07-27 | 19,59 | 562.800 | 20,68 | 19,54 | 20,40 | 00:00:00 | | 2006-07-28 | 20,14 | 361.500 | 20,16 | 19,57 | 19,80 | 00:00:00 | | 2006-07-31 | 20,58 | 398.700 | 20,75 | 19,89 | 20,15 | 00:00:00 | | 2006-08-01 | 21,58 | 764.700 | 21,67 | 20,23 | 20,43 | 00:00:00 | | 2006-08-02 | 21,73 | 863.600 | 22,29 | 21,40 | 21,76 | 00:00:00 | | 2006-08-03 | 21,43 | 494.500 | 21,82 | 21,04 | 21,58 | 00:00:00 | | 2006-08-04 | 21,06 | 525.000 | 22,09 | 20,93 | 21,95 | 00:00:00 | | 2006-08-07 | 21,77 | 484.200 | 21,98 | 21,13 | 21,39 | 00:00:00 | | 2006-08-08 | 21,45 | 441.100 | 21,93 | 21,40 | 21,86 | 00:00:00 | | 2006-08-09 | 22,01 | 441.700 | 22,25 | 21,51 | 21,86 | 00:00:00 | | 2006-08-10 | 21,62 | 491.400 | 21,89 | 21,08 | 21,87 | 00:00:00 | | 2006-08-11 | 21,36 | 478.600 | 21,87 | 21,05 | 21,53 | 00:00:00 | | 2006-08-14 | 21,11 | 378.100 | 21,73 | 21,05 | 21,41 | 00:00:00 | | 2006-08-15 | 22,98 | 1.300.300 | 23,12 | 21,41 | 21,41 | 00:00:00 | | 2006-08-16 | 23,52 | 624.700 | 23,74 | 23,06 | 23,38 | 00:00:00 | | 2006-08-17 | 22,80 | 537.500 | 23,45 | 22,50 | 23,45 | 00:00:00 | | 2006-08-18 | 22,16 | 766.100 | 23,10 | 22,08 | 22,96 | 00:00:00 | | 2006-08-21 | 23,59 | 575.600 | 23,59 | 22,52 | 22,61 | 00:00:00 | | 2006-08-22 | 23,49 | 639.700 | 23,60 | 23,10 | 23,50 | 00:00:00 | | 2006-08-23 | 22,96 | 679.500 | 24,00 | 22,90 | 23,60 | 00:00:00 | | 2006-08-24 | 22,90 | 559.700 | 23,38 | 22,81 | 23,10 | 00:00:00 | | 2006-08-25 | 23,35 | 358.400 | 23,55 | 22,74 | 22,79 | 00:00:00 | | 2006-08-28 | 22,72 | 363.100 | 23,34 | 22,71 | 23,08 | 00:00:00 | | 2006-08-29 | 23,12 | 474.400 | 23,14 | 22,27 | 22,83 | 00:00:00 | | 2006-08-30 | 23,24 | 488.700 | 23,49 | 22,75 | 23,40 | 00:00:00 | | 2006-08-31 | 24,74 | 1.552.300 | 24,95 | 23,41 | 23,50 | 00:00:00 | | 2006-09-01 | 25,92 | 1.103.800 | 26,06 | 24,52 | 24,87 | 00:00:00 | | 2006-09-05 | 26,18 | 1.138.500 | 26,79 | 25,82 | 26,75 | 00:00:00 | | 2006-09-06 | 25,65 | 807.800 | 26,37 | 25,50 | 26,00 | 00:00:00 | | 2006-09-07 | 24,47 | 1.036.800 | 25,30 | 24,41 | 25,15 | 00:00:00 | | 2006-09-08 | 23,85 | 1.161.900 | 24,13 | 23,43 | 23,95 | 00:00:00 | | 2006-09-11 | 21,81 | 1.772.800 | 23,07 | 21,69 | 23,06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
