|
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 | 2001-12-03 | 2,12 | 437.800 | 2,20 | 2,09 | 2,15 | 00:00:00 | 2001-12-04 | 2,15 | 394.700 | 2,25 | 2,12 | 2,23 | 00:00:00 | 2001-12-05 | 2,12 | 303.800 | 2,19 | 2,11 | 2,17 | 00:00:00 | 2001-12-06 | 2,13 | 334.000 | 2,16 | 2,01 | 2,11 | 00:00:00 | 2001-12-07 | 2,19 | 228.400 | 2,20 | 2,15 | 2,17 | 00:00:00 | 2001-12-10 | 2,35 | 315.800 | 2,37 | 2,16 | 2,19 | 00:00:00 | 2001-12-11 | 2,43 | 311.500 | 2,48 | 2,22 | 2,35 | 00:00:00 | 2001-12-12 | 2,38 | 270.600 | 2,43 | 2,32 | 2,41 | 00:00:00 | 2001-12-13 | 2,31 | 108.000 | 2,38 | 2,29 | 2,38 | 00:00:00 | 2001-12-14 | 2,45 | 397.600 | 2,48 | 2,36 | 2,37 | 00:00:00 | 2001-12-17 | 2,43 | 243.300 | 2,47 | 2,40 | 2,42 | 00:00:00 | 2001-12-18 | 2,45 | 258.600 | 2,45 | 2,36 | 2,42 | 00:00:00 | 2001-12-19 | 2,38 | 259.000 | 2,50 | 2,28 | 2,49 | 00:00:00 | 2001-12-20 | 2,35 | 136.100 | 2,38 | 2,30 | 2,37 | 00:00:00 | 2001-12-21 | 2,47 | 228.300 | 2,48 | 2,34 | 2,34 | 00:00:00 | 2001-12-24 | 2,54 | 150.800 | 2,54 | 2,47 | 2,49 | 00:00:00 | 2001-12-26 | 2,75 | 293.000 | 2,75 | 2,50 | 2,53 | 00:00:00 | 2001-12-27 | 2,66 | 251.500 | 2,75 | 2,59 | 2,75 | 00:00:00 | 2001-12-28 | 2,52 | 232.800 | 2,65 | 2,42 | 2,65 | 00:00:00 | 2001-12-31 | 2,65 | 127.400 | 2,67 | 2,45 | 2,47 | 00:00:00 | 2002-01-02 | 2,65 | 140.100 | 2,70 | 2,62 | 2,64 | 00:00:00 | 2002-01-03 | 2,62 | 137.400 | 2,72 | 2,57 | 2,70 | 00:00:00 | 2002-01-04 | 2,68 | 232.300 | 2,69 | 2,58 | 2,68 | 00:00:00 | 2002-01-07 | 2,82 | 321.800 | 2,82 | 2,66 | 2,71 | 00:00:00 | 2002-01-08 | 2,80 | 289.700 | 2,85 | 2,64 | 2,82 | 00:00:00 | 2002-01-09 | 2,80 | 244.700 | 2,86 | 2,72 | 2,86 | 00:00:00 | 2002-01-10 | 2,76 | 241.300 | 2,88 | 2,72 | 2,81 | 00:00:00 | 2002-01-11 | 2,72 | 167.500 | 2,77 | 2,62 | 2,77 | 00:00:00 | 2002-01-14 | 2,57 | 315.800 | 2,70 | 2,51 | 2,65 | 00:00:00 | 2002-01-15 | 2,57 | 190.500 | 2,60 | 2,52 | 2,52 | 00:00:00 | 2002-01-16 | 2,65 | 220.900 | 2,65 | 2,53 | 2,56 | 00:00:00 | 2002-01-17 | 2,38 | 283.600 | 2,64 | 2,31 | 2,64 | 00:00:00 | 2002-01-18 | 2,36 | 218.800 | 2,45 | 2,31 | 2,35 | 00:00:00 | 2002-01-22 | 2,44 | 303.700 | 2,46 | 2,31 | 2,46 | 00:00:00 | 2002-01-23 | 2,39 | 207.700 | 2,47 | 2,32 | 2,46 | 00:00:00 | 2002-01-24 | 2,38 | 163.600 | 2,40 | 2,35 | 2,39 | 00:00:00 | 2002-01-25 | 2,37 | 183.300 | 2,41 | 2,35 | 2,37 | 00:00:00 | 2002-01-28 | 2,32 | 191.600 | 2,37 | 2,30 | 2,36 | 00:00:00 | 2002-01-29 | 2,24 | 513.800 | 2,35 | 2,16 | 2,31 | 00:00:00 | 2002-01-30 | 2,30 | 263.000 | 2,30 | 2,20 | 2,28 | 00:00:00 | 2002-01-31 | 2,37 | 169.300 | 2,43 | 2,31 | 2,32 | 00:00:00 | 2002-02-01 | 2,62 | 3.597 | 2,70 | 2,40 | 2,46 | 00:00:00 | 2002-02-04 | 2,68 | 421.100 | 2,75 | 2,64 | 2,71 | 00:00:00 | 2002-02-05 | 2,81 | 492.400 | 2,85 | 2,70 | 2,80 | 00:00:00 | 2002-02-06 | 2,81 | 509.600 | 2,97 | 2,75 | 2,96 | 00:00:00 | 2002-02-07 | 2,80 | 148.700 | 2,84 | 2,72 | 2,83 | 00:00:00 | 2002-02-08 | 2,69 | 512.600 | 2,85 | 2,55 | 2,84 | 00:00:00 | 2002-02-11 | 2,71 | 376.700 | 2,78 | 2,58 | 2,65 | 00:00:00 | 2002-02-12 | 2,76 | 118.100 | 2,78 | 2,65 | 2,71 | 00:00:00 | 2002-02-13 | 2,74 | 157.300 | 2,75 | 2,58 | 2,74 | 00:00:00 | 2002-02-14 | 2,80 | 148.300 | 2,82 | 2,71 | 2,74 | 00:00:00 | 2002-02-15 | 2,84 | 210.100 | 2,88 | 2,78 | 2,83 | 00:00:00 | 2002-02-19 | 2,70 | 265.500 | 2,86 | 2,66 | 2,70 | 00:00:00 | 2002-02-20 | 2,68 | 165.300 | 2,70 | 2,61 | 2,70 | 00:00:00 | 2002-02-21 | 2,77 | 107.600 | 2,79 | 2,65 | 2,68 | 00:00:00 | 2002-02-22 | 2,73 | 94.500 | 2,80 | 2,69 | 2,70 | 00:00:00 | 2002-02-25 | 2,66 | 109.800 | 2,70 | 2,63 | 2,69 | 00:00:00 | 2002-02-26 | 2,72 | 206.700 | 2,79 | 2,65 | 2,66 | 00:00:00 | 2002-02-27 | 2,77 | 176.900 | 2,84 | 2,73 | 2,77 | 00:00:00 | 2002-02-28 | 2,76 | 169.900 | 2,85 | 2,74 | 2,80 | 00:00:00 | 2002-03-01 | 2,77 | 141.800 | 2,80 | 2,75 | 2,76 | 00:00:00 | 2002-03-04 | 2,84 | 259.600 | 2,85 | 2,76 | 2,81 | 00:00:00 | 2002-03-05 | 2,80 | 172.000 | 2,87 | 2,76 | 2,82 | 00:00:00 | 2002-03-06 | 2,78 | 110.200 | 2,80 | 2,76 | 2,79 | 00:00:00 | 2002-03-07 | 2,70 | 285.200 | 2,78 | 2,65 | 2,78 | 00:00:00 | 2002-03-08 | 2,55 | 366.700 | 2,70 | 2,50 | 2,67 | 00:00:00 | 2002-03-11 | 2,61 | 179.200 | 2,62 | 2,51 | 2,56 | 00:00:00 | 2002-03-12 | 2,65 | 127.000 | 2,69 | 2,60 | 2,65 | 00:00:00 | 2002-03-13 | 2,61 | 168.200 | 2,66 | 2,57 | 2,61 | 00:00:00 | 2002-03-14 | 2,57 | 69.600 | 2,61 | 2,55 | 2,61 | 00:00:00 | 2002-03-15 | 2,55 | 115.700 | 2,62 | 2,51 | 2,57 | 00:00:00 | 2002-03-18 | 2,58 | 148.000 | 2,60 | 2,55 | 2,58 | 00:00:00 | 2002-03-19 | 2,60 | 99.900 | 2,65 | 2,57 | 2,63 | 00:00:00 | 2002-03-20 | 2,60 | 135.300 | 2,61 | 2,56 | 2,59 | 00:00:00 | 2002-03-21 | 2,59 | 140.400 | 2,64 | 2,57 | 2,62 | 00:00:00 | 2002-03-22 | 2,64 | 577.700 | 2,67 | 2,57 | 2,57 | 00:00:00 | 2002-03-25 | 2,84 | 623.900 | 2,86 | 2,67 | 2,76 | 00:00:00 | 2002-03-26 | 2,80 | 371.900 | 2,87 | 2,68 | 2,87 | 00:00:00 | 2002-03-27 | 2,84 | 445.700 | 2,86 | 2,80 | 2,84 | 00:00:00 | 2002-03-28 | 2,92 | 431.500 | 2,97 | 2,85 | 2,89 | 00:00:00 | 2002-04-01 | 3,08 | 858.900 | 3,17 | 2,95 | 3,00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|