|
 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 | | 2001-08-03 | 1,59 | 17.900 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2001-08-06 | 1,55 | 52.300 | 1,55 | 1,52 | 1,54 | 00:00:00 | | 2001-08-07 | 1,50 | 107.300 | 1,55 | 1,50 | 1,51 | 00:00:00 | | 2001-08-08 | 1,53 | 42.800 | 1,54 | 1,50 | 1,50 | 00:00:00 | | 2001-08-09 | 1,55 | 100.200 | 1,55 | 1,51 | 1,52 | 00:00:00 | | 2001-08-10 | 1,52 | 137.500 | 1,58 | 1,50 | 1,55 | 00:00:00 | | 2001-08-13 | 1,53 | 31.500 | 1,54 | 1,47 | 1,54 | 00:00:00 | | 2001-08-14 | 1,57 | 51.900 | 1,57 | 1,47 | 1,50 | 00:00:00 | | 2001-08-15 | 1,55 | 28.800 | 1,57 | 1,52 | 1,52 | 00:00:00 | | 2001-08-16 | 1,62 | 76.800 | 1,62 | 1,54 | 1,57 | 00:00:00 | | 2001-08-17 | 1,73 | 150.400 | 1,79 | 1,59 | 1,61 | 00:00:00 | | 2001-08-20 | 1,67 | 39.200 | 1,72 | 1,65 | 1,65 | 00:00:00 | | 2001-08-21 | 1,73 | 29.000 | 1,73 | 1,66 | 1,69 | 00:00:00 | | 2001-08-22 | 1,70 | 15.400 | 1,75 | 1,67 | 1,73 | 00:00:00 | | 2001-08-23 | 1,69 | 29.800 | 1,69 | 1,65 | 1,68 | 00:00:00 | | 2001-08-24 | 1,70 | 42.500 | 1,70 | 1,63 | 1,65 | 00:00:00 | | 2001-08-27 | 1,65 | 31.000 | 1,68 | 1,60 | 1,68 | 00:00:00 | | 2001-08-28 | 1,64 | 14.300 | 1,64 | 1,60 | 1,63 | 00:00:00 | | 2001-08-29 | 1,60 | 16.500 | 1,64 | 1,60 | 1,60 | 00:00:00 | | 2001-08-30 | 1,59 | 69.200 | 1,63 | 1,57 | 1,60 | 00:00:00 | | 2001-08-31 | 1,59 | 17.900 | 1,62 | 1,56 | 1,62 | 00:00:00 | | 2001-09-04 | 1,57 | 27.600 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2001-09-05 | 1,52 | 34.800 | 1,59 | 1,52 | 1,59 | 00:00:00 | | 2001-09-06 | 1,61 | 39.400 | 1,62 | 1,53 | 1,60 | 00:00:00 | | 2001-09-07 | 1,60 | 21.000 | 1,60 | 1,53 | 1,60 | 00:00:00 | | 2001-09-10 | 1,57 | 25.600 | 1,60 | 1,56 | 1,60 | 00:00:00 | | 2001-09-17 | 1,83 | 245.900 | 1,83 | 1,55 | 1,62 | 00:00:00 | | 2001-09-18 | 1,85 | 143.100 | 1,85 | 1,67 | 1,78 | 00:00:00 | | 2001-09-19 | 2,10 | 418.900 | 2,29 | 1,80 | 1,86 | 00:00:00 | | 2001-09-20 | 1,98 | 198.600 | 2,25 | 1,91 | 2,21 | 00:00:00 | | 2001-09-21 | 2,08 | 163.200 | 2,16 | 2,00 | 2,14 | 00:00:00 | | 2001-09-24 | 2,00 | 207.300 | 2,00 | 1,79 | 1,99 | 00:00:00 | | 2001-09-25 | 1,97 | 77.000 | 2,00 | 1,85 | 1,98 | 00:00:00 | | 2001-09-26 | 2,10 | 117.500 | 2,10 | 1,91 | 1,91 | 00:00:00 | | 2001-09-27 | 2,06 | 92.500 | 2,10 | 2,00 | 2,10 | 00:00:00 | | 2001-09-28 | 2,00 | 181.000 | 2,06 | 1,83 | 2,06 | 00:00:00 | | 2001-10-01 | 2,03 | 147.900 | 2,05 | 1,97 | 1,98 | 00:00:00 | | 2001-10-02 | 1,97 | 165.200 | 2,08 | 1,95 | 2,03 | 00:00:00 | | 2001-10-03 | 1,98 | 110.100 | 2,03 | 1,90 | 2,02 | 00:00:00 | | 2001-10-04 | 1,87 | 104.500 | 2,02 | 1,85 | 1,91 | 00:00:00 | | 2001-10-05 | 2,00 | 192.000 | 2,06 | 1,91 | 2,06 | 00:00:00 | | 2001-10-08 | 2,03 | 73.500 | 2,05 | 1,99 | 2,02 | 00:00:00 | | 2001-10-09 | 1,96 | 88.800 | 2,00 | 1,87 | 2,00 | 00:00:00 | | 2001-10-10 | 1,88 | 120.900 | 1,93 | 1,81 | 1,90 | 00:00:00 | | 2001-10-11 | 1,90 | 115.300 | 1,95 | 1,83 | 1,83 | 00:00:00 | | 2001-10-12 | 1,93 | 74.600 | 1,93 | 1,80 | 1,83 | 00:00:00 | | 2001-10-15 | 1,91 | 81.900 | 1,92 | 1,87 | 1,87 | 00:00:00 | | 2001-10-16 | 1,93 | 62.500 | 1,93 | 1,85 | 1,86 | 00:00:00 | | 2001-10-17 | 1,91 | 29.400 | 1,95 | 1,90 | 1,91 | 00:00:00 | | 2001-10-18 | 1,87 | 49.300 | 1,91 | 1,84 | 1,91 | 00:00:00 | | 2001-10-19 | 1,89 | 144.500 | 1,90 | 1,83 | 1,85 | 00:00:00 | | 2001-10-22 | 1,87 | 133.800 | 1,90 | 1,84 | 1,90 | 00:00:00 | | 2001-10-23 | 1,82 | 77.800 | 1,85 | 1,79 | 1,84 | 00:00:00 | | 2001-10-24 | 1,87 | 28.100 | 1,88 | 1,81 | 1,82 | 00:00:00 | | 2001-10-25 | 1,90 | 86.200 | 1,90 | 1,83 | 1,85 | 00:00:00 | | 2001-10-26 | 1,88 | 114.400 | 1,91 | 1,82 | 1,90 | 00:00:00 | | 2001-10-29 | 1,92 | 89.200 | 1,94 | 1,88 | 1,88 | 00:00:00 | | 2001-10-30 | 1,94 | 162.100 | 1,94 | 1,89 | 1,89 | 00:00:00 | | 2001-10-31 | 1,97 | 211.400 | 2,00 | 1,93 | 1,98 | 00:00:00 | | 2001-11-01 | 1,99 | 103.700 | 2,00 | 1,93 | 1,99 | 00:00:00 | | 2001-11-02 | 1,99 | 54.700 | 1,99 | 1,92 | 1,95 | 00:00:00 | | 2001-11-05 | 1,93 | 63.000 | 2,01 | 1,92 | 2,00 | 00:00:00 | | 2001-11-06 | 1,94 | 52.900 | 1,97 | 1,90 | 1,97 | 00:00:00 | | 2001-11-07 | 1,92 | 49.500 | 1,95 | 1,90 | 1,94 | 00:00:00 | | 2001-11-08 | 1,87 | 45.300 | 1,94 | 1,85 | 1,89 | 00:00:00 | | 2001-11-09 | 1,82 | 88.100 | 1,90 | 1,81 | 1,90 | 00:00:00 | | 2001-11-12 | 1,84 | 158.500 | 1,94 | 1,81 | 1,84 | 00:00:00 | | 2001-11-13 | 1,90 | 112.600 | 1,92 | 1,83 | 1,88 | 00:00:00 | | 2001-11-14 | 1,89 | 93.000 | 1,90 | 1,84 | 1,89 | 00:00:00 | | 2001-11-15 | 1,90 | 143.000 | 1,90 | 1,77 | 1,86 | 00:00:00 | | 2001-11-16 | 1,94 | 197.400 | 1,94 | 1,84 | 1,88 | 00:00:00 | | 2001-11-19 | 1,95 | 173.600 | 1,99 | 1,92 | 1,96 | 00:00:00 | | 2001-11-20 | 1,97 | 195.200 | 2,03 | 1,93 | 1,99 | 00:00:00 | | 2001-11-21 | 1,91 | 240.200 | 2,00 | 1,88 | 1,96 | 00:00:00 | | 2001-11-23 | 1,90 | 168.000 | 1,93 | 1,86 | 1,93 | 00:00:00 | | 2001-11-26 | 1,92 | 372.600 | 1,95 | 1,88 | 1,94 | 00:00:00 | | 2001-11-27 | 1,91 | 218.200 | 2,00 | 1,90 | 1,93 | 00:00:00 | | 2001-11-28 | 1,92 | 320.700 | 1,94 | 1,91 | 1,93 | 00:00:00 | | 2001-11-29 | 1,96 | 326.100 | 2,01 | 1,94 | 1,97 | 00:00:00 | | 2001-11-30 | 2,06 | 506.200 | 2,11 | 1,96 | 1,96 | 00:00:00 | | 2001-12-03 | 2,12 | 437.800 | 2,20 | 2,09 | 2,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
