|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 1,45 | 24.000 | 1,47 | 1,38 | 1,47 | 00:00:00 | | 2001-04-11 | 1,46 | 36.000 | 1,50 | 1,44 | 1,44 | 00:00:00 | | 2001-04-12 | 1,51 | 75.700 | 1,57 | 1,40 | 1,50 | 00:00:00 | | 2001-04-16 | 1,55 | 83.500 | 1,58 | 1,50 | 1,51 | 00:00:00 | | 2001-04-17 | 1,51 | 35.900 | 1,59 | 1,50 | 1,58 | 00:00:00 | | 2001-04-18 | 1,52 | 30.300 | 1,56 | 1,40 | 1,51 | 00:00:00 | | 2001-04-19 | 1,58 | 82.800 | 1,58 | 1,46 | 1,51 | 00:00:00 | | 2001-04-20 | 1,54 | 74.100 | 1,62 | 1,50 | 1,58 | 00:00:00 | | 2001-04-23 | 1,59 | 44.800 | 1,59 | 1,49 | 1,49 | 00:00:00 | | 2001-04-24 | 1,59 | 38.800 | 1,60 | 1,54 | 1,54 | 00:00:00 | | 2001-04-25 | 1,59 | 55.500 | 1,62 | 1,57 | 1,57 | 00:00:00 | | 2001-04-26 | 1,60 | 48.900 | 1,61 | 1,56 | 1,57 | 00:00:00 | | 2001-04-27 | 1,53 | 53.300 | 1,60 | 1,53 | 1,58 | 00:00:00 | | 2001-04-30 | 1,52 | 54.100 | 1,60 | 1,52 | 1,59 | 00:00:00 | | 2001-05-01 | 1,53 | 32.700 | 1,66 | 1,50 | 1,57 | 00:00:00 | | 2001-05-02 | 1,55 | 44.100 | 1,55 | 1,52 | 1,55 | 00:00:00 | | 2001-05-03 | 1,52 | 52.300 | 1,55 | 1,51 | 1,53 | 00:00:00 | | 2001-05-04 | 1,53 | 21.600 | 1,55 | 1,52 | 1,53 | 00:00:00 | | 2001-05-07 | 1,51 | 48.700 | 1,55 | 1,51 | 1,53 | 00:00:00 | | 2001-05-08 | 1,51 | 21.100 | 1,53 | 1,50 | 1,53 | 00:00:00 | | 2001-05-09 | 1,55 | 111.400 | 1,58 | 1,51 | 1,51 | 00:00:00 | | 2001-05-10 | 1,59 | 104.200 | 1,60 | 1,51 | 1,60 | 00:00:00 | | 2001-05-11 | 1,56 | 49.400 | 1,59 | 1,51 | 1,57 | 00:00:00 | | 2001-05-14 | 1,54 | 54.100 | 1,59 | 1,53 | 1,56 | 00:00:00 | | 2001-05-15 | 1,64 | 135.400 | 1,65 | 1,54 | 1,58 | 00:00:00 | | 2001-05-16 | 1,78 | 145.400 | 1,79 | 1,63 | 1,63 | 00:00:00 | | 2001-05-17 | 1,65 | 139.000 | 1,78 | 1,63 | 1,77 | 00:00:00 | | 2001-05-18 | 1,95 | 331.600 | 2,00 | 1,63 | 1,65 | 00:00:00 | | 2001-05-21 | 2,15 | 385.600 | 2,32 | 1,99 | 2,00 | 00:00:00 | | 2001-05-22 | 2,06 | 197.100 | 2,15 | 1,92 | 2,14 | 00:00:00 | | 2001-05-23 | 1,97 | 137.300 | 2,08 | 1,81 | 2,07 | 00:00:00 | | 2001-05-24 | 1,96 | 270.600 | 2,08 | 1,92 | 2,04 | 00:00:00 | | 2001-05-25 | 1,91 | 125.200 | 1,94 | 1,85 | 1,86 | 00:00:00 | | 2001-05-29 | 1,92 | 110.200 | 1,92 | 1,80 | 1,83 | 00:00:00 | | 2001-05-30 | 1,69 | 135.600 | 1,96 | 1,66 | 1,96 | 00:00:00 | | 2001-05-31 | 1,68 | 72.200 | 1,81 | 1,65 | 1,73 | 00:00:00 | | 2001-06-01 | 1,73 | 54.800 | 1,74 | 1,64 | 1,68 | 00:00:00 | | 2001-06-04 | 1,69 | 74.300 | 1,80 | 1,66 | 1,74 | 00:00:00 | | 2001-06-05 | 1,78 | 56.200 | 1,81 | 1,70 | 1,72 | 00:00:00 | | 2001-06-06 | 1,81 | 69.400 | 1,81 | 1,70 | 1,75 | 00:00:00 | | 2001-06-07 | 1,80 | 20.000 | 1,80 | 1,75 | 1,76 | 00:00:00 | | 2001-06-08 | 1,93 | 118.000 | 1,95 | 1,76 | 1,78 | 00:00:00 | | 2001-06-11 | 1,87 | 81.500 | 1,96 | 1,85 | 1,96 | 00:00:00 | | 2001-06-12 | 1,90 | 58.000 | 1,92 | 1,86 | 1,88 | 00:00:00 | | 2001-06-13 | 1,90 | 66.500 | 1,91 | 1,81 | 1,91 | 00:00:00 | | 2001-06-14 | 1,93 | 108.800 | 1,93 | 1,86 | 1,89 | 00:00:00 | | 2001-06-15 | 1,89 | 70.600 | 1,98 | 1,78 | 1,96 | 00:00:00 | | 2001-06-18 | 1,89 | 39.400 | 1,89 | 1,81 | 1,83 | 00:00:00 | | 2001-06-19 | 1,80 | 45.000 | 1,85 | 1,80 | 1,85 | 00:00:00 | | 2001-06-20 | 1,84 | 53.600 | 1,90 | 1,75 | 1,77 | 00:00:00 | | 2001-06-21 | 1,79 | 26.200 | 1,88 | 1,76 | 1,87 | 00:00:00 | | 2001-06-22 | 1,79 | 10.200 | 1,82 | 1,75 | 1,80 | 00:00:00 | | 2001-06-25 | 1,83 | 16.800 | 1,83 | 1,79 | 1,79 | 00:00:00 | | 2001-06-26 | 1,90 | 81.600 | 1,93 | 1,80 | 1,87 | 00:00:00 | | 2001-06-27 | 1,92 | 49.800 | 1,96 | 1,86 | 1,96 | 00:00:00 | | 2001-06-28 | 1,87 | 61.900 | 1,91 | 1,85 | 1,89 | 00:00:00 | | 2001-06-29 | 1,86 | 8.000 | 1,89 | 1,81 | 1,81 | 00:00:00 | | 2001-07-02 | 1,77 | 38.600 | 1,92 | 1,77 | 1,88 | 00:00:00 | | 2001-07-03 | 1,73 | 58.900 | 1,77 | 1,71 | 1,76 | 00:00:00 | | 2001-07-05 | 1,61 | 211.400 | 1,73 | 1,60 | 1,67 | 00:00:00 | | 2001-07-06 | 1,67 | 61.400 | 1,68 | 1,58 | 1,62 | 00:00:00 | | 2001-07-09 | 1,59 | 61.800 | 1,70 | 1,57 | 1,68 | 00:00:00 | | 2001-07-10 | 1,61 | 87.700 | 1,69 | 1,58 | 1,63 | 00:00:00 | | 2001-07-11 | 1,73 | 45.500 | 1,74 | 1,64 | 1,64 | 00:00:00 | | 2001-07-12 | 1,70 | 16.400 | 1,73 | 1,66 | 1,73 | 00:00:00 | | 2001-07-13 | 1,69 | 50.100 | 1,70 | 1,64 | 1,65 | 00:00:00 | | 2001-07-16 | 1,58 | 69.100 | 1,70 | 1,55 | 1,65 | 00:00:00 | | 2001-07-17 | 1,58 | 56.900 | 1,62 | 1,58 | 1,58 | 00:00:00 | | 2001-07-18 | 1,70 | 49.900 | 1,70 | 1,60 | 1,60 | 00:00:00 | | 2001-07-19 | 1,66 | 73.300 | 1,69 | 1,61 | 1,67 | 00:00:00 | | 2001-07-20 | 1,63 | 38.500 | 1,66 | 1,58 | 1,62 | 00:00:00 | | 2001-07-23 | 1,63 | 25.200 | 1,63 | 1,59 | 1,63 | 00:00:00 | | 2001-07-24 | 1,70 | 32.000 | 1,70 | 1,60 | 1,64 | 00:00:00 | | 2001-07-25 | 1,61 | 46.400 | 1,65 | 1,59 | 1,61 | 00:00:00 | | 2001-07-26 | 1,65 | 28.600 | 1,67 | 1,62 | 1,62 | 00:00:00 | | 2001-07-27 | 1,69 | 49.000 | 1,69 | 1,61 | 1,63 | 00:00:00 | | 2001-07-30 | 1,62 | 98.800 | 1,70 | 1,52 | 1,67 | 00:00:00 | | 2001-07-31 | 1,54 | 90.500 | 1,59 | 1,50 | 1,52 | 00:00:00 | | 2001-08-01 | 1,60 | 67.500 | 1,60 | 1,52 | 1,52 | 00:00:00 | | 2001-08-02 | 1,60 | 52.400 | 1,61 | 1,54 | 1,56 | 00:00:00 | | 2001-08-03 | 1,59 | 17.900 | 1,60 | 1,54 | 1,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
