|
 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 | | 2002-07-24 | 3,99 | 2.090.200 | 4,12 | 3,40 | 3,60 | 00:00:00 | | 2002-07-25 | 4,00 | 608.400 | 4,38 | 4,00 | 4,38 | 00:00:00 | | 2002-07-26 | 3,23 | 1.409.000 | 3,89 | 3,13 | 3,88 | 00:00:00 | | 2002-07-29 | 3,70 | 727.300 | 3,75 | 3,24 | 3,27 | 00:00:00 | | 2002-07-30 | 4,39 | 738.500 | 4,47 | 3,89 | 3,93 | 00:00:00 | | 2002-07-31 | 4,30 | 816.400 | 4,82 | 4,09 | 4,40 | 00:00:00 | | 2002-08-01 | 4,40 | 500.100 | 4,48 | 3,84 | 3,98 | 00:00:00 | | 2002-08-02 | 4,68 | 595.400 | 5,06 | 4,54 | 4,58 | 00:00:00 | | 2002-08-05 | 4,58 | 643.500 | 5,19 | 4,50 | 5,04 | 00:00:00 | | 2002-08-06 | 4,66 | 277.400 | 4,73 | 4,25 | 4,35 | 00:00:00 | | 2002-08-07 | 4,90 | 405.100 | 5,15 | 4,73 | 5,12 | 00:00:00 | | 2002-08-08 | 4,79 | 142.300 | 4,95 | 4,58 | 4,95 | 00:00:00 | | 2002-08-09 | 4,96 | 274.300 | 4,99 | 4,65 | 4,65 | 00:00:00 | | 2002-08-12 | 4,75 | 365.400 | 4,99 | 4,53 | 4,99 | 00:00:00 | | 2002-08-13 | 4,74 | 140.600 | 4,79 | 4,50 | 4,73 | 00:00:00 | | 2002-08-14 | 4,50 | 388.400 | 4,94 | 4,35 | 4,84 | 00:00:00 | | 2002-08-15 | 4,31 | 434.600 | 4,46 | 4,11 | 4,41 | 00:00:00 | | 2002-08-16 | 4,24 | 200.900 | 4,39 | 4,12 | 4,38 | 00:00:00 | | 2002-08-19 | 3,98 | 381.300 | 4,20 | 3,90 | 4,20 | 00:00:00 | | 2002-08-20 | 4,22 | 206.700 | 4,28 | 4,03 | 4,03 | 00:00:00 | | 2002-08-21 | 4,09 | 170.900 | 4,22 | 4,00 | 4,07 | 00:00:00 | | 2002-08-22 | 4,25 | 221.600 | 4,38 | 4,00 | 4,06 | 00:00:00 | | 2002-08-23 | 4,43 | 188.900 | 4,50 | 4,23 | 4,26 | 00:00:00 | | 2002-08-26 | 4,55 | 265.000 | 4,59 | 4,39 | 4,42 | 00:00:00 | | 2002-08-27 | 4,68 | 293.900 | 4,70 | 4,50 | 4,51 | 00:00:00 | | 2002-08-28 | 4,54 | 278.600 | 4,76 | 4,50 | 4,65 | 00:00:00 | | 2002-08-29 | 4,80 | 206.900 | 4,80 | 4,55 | 4,55 | 00:00:00 | | 2002-08-30 | 4,80 | 236.700 | 4,98 | 4,71 | 4,80 | 00:00:00 | | 2002-09-03 | 4,95 | 445.900 | 4,99 | 4,75 | 4,92 | 00:00:00 | | 2002-09-04 | 4,83 | 172.500 | 4,95 | 4,75 | 4,95 | 00:00:00 | | 2002-09-05 | 4,99 | 310.300 | 5,00 | 4,84 | 4,91 | 00:00:00 | | 2002-09-06 | 4,99 | 440.900 | 5,11 | 4,90 | 5,00 | 00:00:00 | | 2002-09-09 | 5,05 | 519.100 | 5,24 | 4,91 | 5,11 | 00:00:00 | | 2002-09-10 | 4,75 | 317.000 | 5,00 | 4,73 | 4,76 | 00:00:00 | | 2002-09-11 | 4,65 | 217.300 | 4,75 | 4,55 | 4,71 | 00:00:00 | | 2002-09-12 | 4,94 | 563.900 | 5,02 | 4,65 | 4,79 | 00:00:00 | | 2002-09-13 | 4,81 | 178.300 | 5,04 | 4,76 | 4,97 | 00:00:00 | | 2002-09-16 | 4,78 | 177.600 | 4,82 | 4,69 | 4,69 | 00:00:00 | | 2002-09-17 | 4,71 | 216.500 | 4,74 | 4,54 | 4,69 | 00:00:00 | | 2002-09-18 | 4,66 | 231.700 | 4,88 | 4,58 | 4,75 | 00:00:00 | | 2002-09-19 | 4,55 | 322.200 | 4,82 | 4,41 | 4,78 | 00:00:00 | | 2002-09-20 | 4,43 | 166.100 | 4,63 | 4,40 | 4,58 | 00:00:00 | | 2002-09-23 | 4,17 | 256.500 | 4,47 | 4,14 | 4,43 | 00:00:00 | | 2002-09-24 | 4,50 | 415.400 | 4,50 | 4,07 | 4,39 | 00:00:00 | | 2002-09-25 | 4,20 | 214.700 | 4,50 | 4,16 | 4,40 | 00:00:00 | | 2002-09-26 | 4,12 | 379.500 | 4,22 | 3,90 | 3,95 | 00:00:00 | | 2002-09-27 | 4,11 | 192.800 | 4,17 | 4,02 | 4,03 | 00:00:00 | | 2002-09-30 | 4,05 | 233.300 | 4,21 | 4,04 | 4,17 | 00:00:00 | | 2002-10-01 | 3,86 | 208.200 | 4,07 | 3,82 | 4,06 | 00:00:00 | | 2002-10-02 | 3,90 | 204.100 | 3,99 | 3,81 | 3,94 | 00:00:00 | | 2002-10-03 | 4,00 | 130.200 | 4,15 | 3,90 | 3,90 | 00:00:00 | | 2002-10-04 | 4,10 | 190.900 | 4,11 | 3,93 | 4,02 | 00:00:00 | | 2002-10-07 | 4,00 | 221.200 | 4,12 | 3,96 | 4,09 | 00:00:00 | | 2002-10-08 | 3,65 | 329.800 | 3,97 | 3,58 | 3,94 | 00:00:00 | | 2002-10-09 | 3,61 | 194.200 | 3,69 | 3,52 | 3,60 | 00:00:00 | | 2002-10-10 | 3,45 | 315.600 | 3,55 | 3,22 | 3,51 | 00:00:00 | | 2002-10-11 | 3,63 | 245.000 | 3,64 | 3,30 | 3,49 | 00:00:00 | | 2002-10-14 | 3,99 | 169.000 | 3,99 | 3,60 | 3,68 | 00:00:00 | | 2002-10-15 | 3,80 | 154.900 | 4,06 | 3,75 | 3,95 | 00:00:00 | | 2002-10-16 | 3,96 | 205.300 | 3,99 | 3,81 | 3,87 | 00:00:00 | | 2002-10-17 | 3,79 | 142.100 | 3,99 | 3,66 | 3,97 | 00:00:00 | | 2002-10-18 | 3,75 | 73.900 | 3,91 | 3,70 | 3,90 | 00:00:00 | | 2002-10-21 | 3,47 | 224.900 | 3,82 | 3,33 | 3,76 | 00:00:00 | | 2002-10-22 | 3,60 | 87.200 | 3,70 | 3,40 | 3,40 | 00:00:00 | | 2002-10-23 | 3,70 | 59.000 | 3,79 | 3,64 | 3,64 | 00:00:00 | | 2002-10-24 | 3,52 | 123.600 | 3,79 | 3,37 | 3,79 | 00:00:00 | | 2002-10-25 | 3,50 | 76.600 | 3,64 | 3,45 | 3,55 | 00:00:00 | | 2002-10-28 | 3,57 | 131.800 | 3,65 | 3,52 | 3,53 | 00:00:00 | | 2002-10-29 | 3,83 | 242.300 | 3,86 | 3,68 | 3,70 | 00:00:00 | | 2002-10-30 | 3,74 | 134.400 | 3,89 | 3,72 | 3,87 | 00:00:00 | | 2002-10-31 | 3,81 | 160.100 | 3,88 | 3,73 | 3,74 | 00:00:00 | | 2002-11-01 | 3,88 | 131.200 | 3,99 | 3,81 | 3,87 | 00:00:00 | | 2002-11-04 | 3,97 | 99.700 | 3,98 | 3,72 | 3,92 | 00:00:00 | | 2002-11-05 | 3,90 | 151.400 | 4,09 | 3,88 | 3,95 | 00:00:00 | | 2002-11-06 | 3,93 | 125.800 | 3,99 | 3,80 | 3,86 | 00:00:00 | | 2002-11-07 | 4,15 | 343.400 | 4,18 | 3,93 | 4,04 | 00:00:00 | | 2002-11-08 | 4,01 | 301.900 | 4,22 | 4,01 | 4,20 | 00:00:00 | | 2002-11-11 | 4,14 | 210.200 | 4,21 | 4,01 | 4,21 | 00:00:00 | | 2002-11-12 | 4,31 | 349.100 | 4,37 | 4,04 | 4,14 | 00:00:00 | | 2002-11-13 | 4,27 | 359.700 | 4,47 | 4,13 | 4,28 | 00:00:00 | | 2002-11-14 | 4,17 | 162.000 | 4,30 | 4,06 | 4,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
