|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 1,28 | 31.600 | 1,34 | 1,25 | 1,28 | 00:00:00 | | 2000-12-14 | 1,25 | 29.300 | 1,31 | 1,25 | 1,25 | 00:00:00 | | 2000-12-15 | 1,38 | 90.400 | 1,38 | 1,25 | 1,25 | 00:00:00 | | 2000-12-18 | 1,31 | 38.800 | 1,38 | 1,31 | 1,34 | 00:00:00 | | 2000-12-19 | 1,31 | 88.600 | 1,34 | 1,28 | 1,33 | 00:00:00 | | 2000-12-20 | 1,31 | 130.800 | 1,38 | 1,31 | 1,34 | 00:00:00 | | 2000-12-21 | 1,28 | 73.000 | 1,34 | 1,28 | 1,33 | 00:00:00 | | 2000-12-22 | 1,28 | 128.100 | 1,34 | 1,28 | 1,30 | 00:00:00 | | 2000-12-26 | 1,28 | 89.600 | 1,34 | 1,28 | 1,31 | 00:00:00 | | 2000-12-27 | 1,31 | 69.500 | 1,31 | 1,25 | 1,27 | 00:00:00 | | 2000-12-28 | 1,31 | 73.400 | 1,31 | 1,25 | 1,28 | 00:00:00 | | 2000-12-29 | 1,34 | 237.900 | 1,44 | 1,25 | 1,31 | 00:00:00 | | 2001-01-02 | 1,28 | 29.700 | 1,38 | 1,28 | 1,36 | 00:00:00 | | 2001-01-03 | 1,31 | 45.400 | 1,38 | 1,31 | 1,34 | 00:00:00 | | 2001-01-04 | 1,28 | 117.200 | 1,38 | 1,28 | 1,34 | 00:00:00 | | 2001-01-05 | 1,28 | 88.400 | 1,38 | 1,28 | 1,28 | 00:00:00 | | 2001-01-08 | 1,38 | 33.200 | 1,38 | 1,31 | 1,33 | 00:00:00 | | 2001-01-09 | 1,34 | 42.800 | 1,38 | 1,31 | 1,31 | 00:00:00 | | 2001-01-10 | 1,31 | 84.800 | 1,38 | 1,31 | 1,34 | 00:00:00 | | 2001-01-11 | 1,34 | 66.000 | 1,38 | 1,31 | 1,31 | 00:00:00 | | 2001-01-12 | 1,38 | 43.100 | 1,38 | 1,34 | 1,36 | 00:00:00 | | 2001-01-16 | 1,34 | 102.500 | 1,44 | 1,31 | 1,34 | 00:00:00 | | 2001-01-17 | 1,44 | 109.500 | 1,47 | 1,38 | 1,44 | 00:00:00 | | 2001-01-18 | 1,50 | 149.500 | 1,59 | 1,38 | 1,38 | 00:00:00 | | 2001-01-19 | 1,62 | 354.700 | 1,81 | 1,56 | 1,66 | 00:00:00 | | 2001-01-22 | 1,81 | 152.100 | 1,84 | 1,72 | 1,73 | 00:00:00 | | 2001-01-23 | 1,78 | 115.000 | 1,94 | 1,75 | 1,91 | 00:00:00 | | 2001-01-24 | 1,81 | 224.000 | 1,94 | 1,69 | 1,78 | 00:00:00 | | 2001-01-25 | 1,75 | 231.900 | 1,88 | 1,75 | 1,81 | 00:00:00 | | 2001-01-26 | 1,62 | 144.600 | 1,78 | 1,56 | 1,75 | 00:00:00 | | 2001-01-29 | 1,69 | 95.700 | 1,69 | 1,56 | 1,56 | 00:00:00 | | 2001-01-30 | 1,59 | 122.200 | 1,69 | 1,56 | 1,66 | 00:00:00 | | 2001-01-31 | 1,56 | 200.200 | 1,66 | 1,56 | 1,62 | 00:00:00 | | 2001-02-01 | 1,56 | 63.800 | 1,59 | 1,44 | 1,59 | 00:00:00 | | 2001-02-02 | 1,53 | 58.600 | 1,62 | 1,50 | 1,56 | 00:00:00 | | 2001-02-05 | 1,53 | 28.000 | 1,53 | 1,50 | 1,52 | 00:00:00 | | 2001-02-06 | 1,50 | 22.100 | 1,56 | 1,47 | 1,50 | 00:00:00 | | 2001-02-07 | 1,59 | 75.000 | 1,66 | 1,50 | 1,56 | 00:00:00 | | 2001-02-08 | 1,56 | 31.700 | 1,64 | 1,50 | 1,62 | 00:00:00 | | 2001-02-09 | 1,59 | 20.600 | 1,62 | 1,53 | 1,56 | 00:00:00 | | 2001-02-12 | 1,62 | 16.200 | 1,62 | 1,53 | 1,59 | 00:00:00 | | 2001-02-13 | 1,56 | 63.400 | 1,64 | 1,53 | 1,62 | 00:00:00 | | 2001-02-14 | 1,59 | 30.400 | 1,66 | 1,59 | 1,62 | 00:00:00 | | 2001-02-15 | 1,62 | 51.500 | 1,69 | 1,59 | 1,61 | 00:00:00 | | 2001-02-16 | 1,62 | 86.400 | 1,66 | 1,59 | 1,62 | 00:00:00 | | 2001-02-20 | 1,53 | 30.400 | 1,64 | 1,53 | 1,64 | 00:00:00 | | 2001-02-21 | 1,50 | 29.100 | 1,56 | 1,50 | 1,56 | 00:00:00 | | 2001-02-22 | 1,56 | 51.900 | 1,62 | 1,50 | 1,62 | 00:00:00 | | 2001-02-23 | 1,58 | 71.400 | 1,69 | 1,44 | 1,59 | 00:00:00 | | 2001-02-26 | 1,81 | 117.800 | 1,81 | 1,62 | 1,75 | 00:00:00 | | 2001-02-27 | 1,75 | 84.500 | 1,81 | 1,75 | 1,75 | 00:00:00 | | 2001-02-28 | 1,66 | 64.800 | 1,75 | 1,66 | 1,73 | 00:00:00 | | 2001-03-01 | 1,70 | 48.600 | 1,72 | 1,62 | 1,69 | 00:00:00 | | 2001-03-02 | 1,66 | 12.000 | 1,66 | 1,62 | 1,66 | 00:00:00 | | 2001-03-05 | 1,64 | 42.800 | 1,69 | 1,62 | 1,69 | 00:00:00 | | 2001-03-06 | 1,64 | 60.200 | 1,66 | 1,62 | 1,62 | 00:00:00 | | 2001-03-07 | 1,66 | 55.400 | 1,66 | 1,62 | 1,64 | 00:00:00 | | 2001-03-08 | 1,66 | 117.300 | 1,75 | 1,62 | 1,66 | 00:00:00 | | 2001-03-09 | 1,62 | 81.500 | 1,69 | 1,62 | 1,69 | 00:00:00 | | 2001-03-12 | 1,69 | 144.300 | 1,75 | 1,62 | 1,72 | 00:00:00 | | 2001-03-13 | 1,58 | 64.200 | 1,69 | 1,58 | 1,67 | 00:00:00 | | 2001-03-14 | 1,59 | 26.900 | 1,66 | 1,56 | 1,62 | 00:00:00 | | 2001-03-15 | 1,59 | 76.900 | 1,69 | 1,56 | 1,62 | 00:00:00 | | 2001-03-16 | 1,50 | 63.900 | 1,59 | 1,50 | 1,58 | 00:00:00 | | 2001-03-19 | 1,53 | 39.900 | 1,56 | 1,47 | 1,50 | 00:00:00 | | 2001-03-20 | 1,53 | 51.400 | 1,56 | 1,50 | 1,50 | 00:00:00 | | 2001-03-21 | 1,53 | 16.700 | 1,53 | 1,50 | 1,53 | 00:00:00 | | 2001-03-22 | 1,53 | 13.600 | 1,53 | 1,47 | 1,53 | 00:00:00 | | 2001-03-23 | 1,56 | 5.000 | 1,56 | 1,50 | 1,53 | 00:00:00 | | 2001-03-26 | 1,50 | 51.800 | 1,56 | 1,47 | 1,56 | 00:00:00 | | 2001-03-27 | 1,53 | 42.500 | 1,53 | 1,47 | 1,52 | 00:00:00 | | 2001-03-28 | 1,47 | 26.500 | 1,56 | 1,47 | 1,52 | 00:00:00 | | 2001-03-29 | 1,44 | 19.900 | 1,50 | 1,38 | 1,44 | 00:00:00 | | 2001-03-30 | 1,47 | 27.500 | 1,47 | 1,38 | 1,38 | 00:00:00 | | 2001-04-02 | 1,44 | 27.200 | 1,50 | 1,38 | 1,50 | 00:00:00 | | 2001-04-03 | 1,44 | 28.100 | 1,44 | 1,41 | 1,42 | 00:00:00 | | 2001-04-04 | 1,44 | 9.900 | 1,44 | 1,41 | 1,44 | 00:00:00 | | 2001-04-05 | 1,44 | 29.400 | 1,50 | 1,44 | 1,47 | 00:00:00 | | 2001-04-06 | 1,41 | 34.500 | 1,47 | 1,41 | 1,45 | 00:00:00 | | 2001-04-09 | 1,46 | 18.300 | 1,50 | 1,40 | 1,45 | 00:00:00 | | 2001-04-10 | 1,45 | 24.000 | 1,47 | 1,38 | 1,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
