|
 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 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-11 | 17,37 | 695.300 | 17,53 | 17,07 | 17,44 | 00:00:00 | | 2010-03-12 | 17,24 | 755.600 | 17,56 | 17,06 | 17,49 | 00:00:00 | | 2010-03-15 | 17,05 | 690.700 | 17,27 | 16,95 | 17,18 | 00:00:00 | | 2010-03-16 | 17,94 | 1.125.000 | 17,97 | 17,24 | 17,26 | 00:00:00 | | 2010-03-17 | 18,11 | 1.071.000 | 18,40 | 17,78 | 17,78 | 00:00:00 | | 2010-03-18 | 17,77 | 738.900 | 18,42 | 17,63 | 18,20 | 00:00:00 | | 2010-03-19 | 17,32 | 868.200 | 17,88 | 17,17 | 17,73 | 00:00:00 | | 2010-03-22 | 17,40 | 728.000 | 17,41 | 16,79 | 16,92 | 00:00:00 | | 2010-03-23 | 17,85 | 632.200 | 17,92 | 17,28 | 17,32 | 00:00:00 | | 2010-03-24 | 17,21 | 787.500 | 17,50 | 17,11 | 17,48 | 00:00:00 | | 2010-03-25 | 16,89 | 893.600 | 17,58 | 16,88 | 17,39 | 00:00:00 | | 2010-03-26 | 17,49 | 575.900 | 17,61 | 16,97 | 17,08 | 00:00:00 | | 2010-03-29 | 17,56 | 550.800 | 17,98 | 17,51 | 17,67 | 00:00:00 | | 2010-03-30 | 17,47 | 324.700 | 17,71 | 17,28 | 17,58 | 00:00:00 | | 2010-03-31 | 17,79 | 540.000 | 17,90 | 17,55 | 17,64 | 00:00:00 | | 2010-04-01 | 18,72 | 1.127.700 | 18,73 | 17,99 | 18,00 | 00:00:00 | | 2010-04-05 | 19,13 | 1.263.600 | 19,45 | 18,76 | 19,00 | 00:00:00 | | 2010-04-06 | 19,21 | 553.600 | 19,51 | 19,06 | 19,08 | 00:00:00 | | 2010-04-07 | 19,84 | 1.101.500 | 19,87 | 19,21 | 19,27 | 00:00:00 | | 2010-04-08 | 19,54 | 748.900 | 19,78 | 19,40 | 19,68 | 00:00:00 | | 2010-04-09 | 19,59 | 634.900 | 19,85 | 19,52 | 19,60 | 00:00:00 | | 2010-04-12 | 19,41 | 566.900 | 19,84 | 19,37 | 19,52 | 00:00:00 | | 2010-04-13 | 19,47 | 585.600 | 19,48 | 18,81 | 19,28 | 00:00:00 | | 2010-04-14 | 19,57 | 739.800 | 19,93 | 19,40 | 19,52 | 00:00:00 | | 2010-04-15 | 19,35 | 398.000 | 19,78 | 19,30 | 19,64 | 00:00:00 | | 2010-04-16 | 18,88 | 796.700 | 19,21 | 18,60 | 18,75 | 00:00:00 | | 2010-04-19 | 18,93 | 768.400 | 18,96 | 18,20 | 18,20 | 00:00:00 | | 2010-04-20 | 18,83 | 296.400 | 19,25 | 18,82 | 19,21 | 00:00:00 | | 2010-04-21 | 19,00 | 340.200 | 19,13 | 18,78 | 18,90 | 00:00:00 | | 2010-04-22 | 19,19 | 437.900 | 19,19 | 18,64 | 18,76 | 00:00:00 | | 2010-04-23 | 19,68 | 570.000 | 19,77 | 18,89 | 19,03 | 00:00:00 | | 2010-04-26 | 19,51 | 425.200 | 19,92 | 19,49 | 19,89 | 00:00:00 | | 2010-04-27 | 19,66 | 659.500 | 19,81 | 19,26 | 19,40 | 00:00:00 | | 2010-04-28 | 20,09 | 1.263.600 | 20,38 | 19,65 | 19,72 | 00:00:00 | | 2010-04-29 | 20,58 | 732.700 | 20,70 | 20,00 | 20,08 | 00:00:00 | | 2010-04-30 | 20,43 | 943.100 | 21,50 | 20,43 | 20,70 | 00:00:00 | | 2010-05-03 | 20,54 | 693.400 | 20,94 | 20,14 | 20,80 | 00:00:00 | | 2010-05-04 | 19,53 | 1.194.800 | 20,49 | 19,06 | 20,26 | 00:00:00 | | 2010-05-05 | 19,26 | 853.800 | 19,86 | 18,62 | 18,80 | 00:00:00 | | 2010-05-06 | 18,98 | 1.638.300 | 19,88 | 18,28 | 19,12 | 00:00:00 | | 2010-05-07 | 18,86 | 1.002.100 | 19,25 | 18,40 | 18,98 | 00:00:00 | | 2010-05-10 | 19,37 | 704.400 | 19,50 | 18,93 | 19,09 | 00:00:00 | | 2010-05-11 | 20,30 | 1.457.500 | 20,48 | 19,45 | 19,55 | 00:00:00 | | 2010-05-12 | 20,34 | 1.188.700 | 21,00 | 20,31 | 20,56 | 00:00:00 | | 2010-05-13 | 19,92 | 768.300 | 20,55 | 19,74 | 20,25 | 00:00:00 | | 2010-05-14 | 19,79 | 794.300 | 20,48 | 19,19 | 20,08 | 00:00:00 | | 2010-05-17 | 18,69 | 1.121.400 | 19,76 | 18,50 | 19,75 | 00:00:00 | | 2010-05-18 | 18,88 | 779.000 | 19,12 | 18,61 | 18,71 | 00:00:00 | | 2010-05-19 | 18,13 | 1.662.200 | 18,50 | 17,40 | 18,47 | 00:00:00 | | 2010-05-20 | 17,19 | 1.481.200 | 17,70 | 16,96 | 17,46 | 00:00:00 | | 2010-05-21 | 17,12 | 964.800 | 17,42 | 16,38 | 16,75 | 00:00:00 | | 2010-05-24 | 16,92 | 875.600 | 17,67 | 16,90 | 17,20 | 00:00:00 | | 2010-05-25 | 17,38 | 1.083.500 | 17,42 | 16,50 | 16,51 | 00:00:00 | | 2010-05-26 | 17,79 | 931.300 | 18,20 | 17,53 | 17,53 | 00:00:00 | | 2010-05-27 | 18,14 | 763.700 | 18,48 | 18,03 | 18,47 | 00:00:00 | | 2010-05-28 | 18,00 | 498.300 | 18,25 | 17,82 | 18,17 | 00:00:00 | | 2010-06-01 | 17,89 | 1.059.900 | 18,65 | 17,77 | 17,77 | 00:00:00 | | 2010-06-02 | 17,97 | 527.900 | 17,99 | 17,68 | 17,84 | 00:00:00 | | 2010-06-03 | 17,90 | 633.400 | 17,95 | 17,41 | 17,90 | 00:00:00 | | 2010-06-04 | 17,16 | 581.500 | 17,69 | 17,12 | 17,45 | 00:00:00 | | 2010-06-07 | 17,35 | 583.300 | 17,81 | 16,90 | 17,08 | 00:00:00 | | 2010-06-08 | 18,11 | 1.176.000 | 18,46 | 17,40 | 17,40 | 00:00:00 | | 2010-06-09 | 17,95 | 611.000 | 18,19 | 17,84 | 18,13 | 00:00:00 | | 2010-06-10 | 18,45 | 683.000 | 18,74 | 18,19 | 18,35 | 00:00:00 | | 2010-06-11 | 18,26 | 615.200 | 18,80 | 18,18 | 18,37 | 00:00:00 | | 2010-06-14 | 18,39 | 470.300 | 18,67 | 18,29 | 18,35 | 00:00:00 | | 2010-06-15 | 18,41 | 431.300 | 18,55 | 18,26 | 18,54 | 00:00:00 | | 2010-06-16 | 18,41 | 427.100 | 18,63 | 18,26 | 18,30 | 00:00:00 | | 2010-06-17 | 18,73 | 1.186.900 | 19,05 | 18,35 | 18,69 | 00:00:00 | | 2010-06-18 | 19,14 | 1.990.000 | 19,29 | 18,71 | 18,95 | 00:00:00 | | 2010-06-21 | 18,33 | 776.700 | 19,31 | 18,15 | 19,14 | 00:00:00 | | 2010-06-22 | 18,34 | 428.900 | 18,76 | 18,20 | 18,27 | 00:00:00 | | 2010-06-23 | 18,31 | 374.300 | 18,48 | 17,86 | 18,19 | 00:00:00 | | 2010-06-24 | 18,10 | 274.400 | 18,51 | 18,04 | 18,15 | 00:00:00 | | 2010-06-25 | 18,60 | 298.900 | 18,87 | 18,31 | 18,31 | 00:00:00 | | 2010-06-28 | 18,35 | 508.300 | 19,19 | 18,25 | 18,74 | 00:00:00 | | 2010-06-29 | 17,89 | 387.100 | 18,34 | 17,72 | 18,00 | 00:00:00 | | 2010-06-30 | 17,85 | 496.100 | 18,25 | 17,71 | 17,80 | 00:00:00 | | 2010-07-01 | 17,21 | 987.900 | 17,93 | 16,85 | 17,82 | 00:00:00 | | 2010-07-02 | 16,95 | 477.900 | 17,47 | 16,84 | 17,25 | 00:00:00 | | 2010-07-06 | 16,33 | 775.400 | 17,11 | 16,17 | 16,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
