|
SILVERSTONE RESOU - [Ticker: SST.V] | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 0,000 | Mínimo | 0,000 | Volumen | 0 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 0,000 | PER | 0,00% | Apertura | 0,000 | 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 SST.V desde 2000-01-01 hasta 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2007-09-17 | 2,07 | 325.400 | 2,19 | 1,81 | 1,83 | 00:00:00 | 2007-09-18 | 2,30 | 488.200 | 2,36 | 1,95 | 2,10 | 00:00:00 | 2007-09-19 | 2,15 | 302.400 | 2,35 | 2,15 | 2,35 | 00:00:00 | 2007-09-20 | 2,20 | 176.400 | 2,35 | 2,15 | 2,20 | 00:00:00 | 2007-09-21 | 2,34 | 153.000 | 2,34 | 2,26 | 2,33 | 00:00:00 | 2007-09-24 | 2,23 | 47.000 | 2,36 | 2,23 | 2,36 | 00:00:00 | 2007-09-25 | 2,32 | 220.200 | 2,32 | 2,22 | 2,25 | 00:00:00 | 2007-09-26 | 2,32 | 120.900 | 2,41 | 2,23 | 2,37 | 00:00:00 | 2007-09-27 | 2,28 | 57.200 | 2,35 | 2,25 | 2,34 | 00:00:00 | 2007-09-28 | 2,36 | 116.500 | 2,45 | 2,25 | 2,28 | 00:00:00 | 2007-10-01 | 2,30 | 179.200 | 2,44 | 2,26 | 2,35 | 00:00:00 | 2007-10-02 | 2,24 | 321.300 | 2,35 | 2,19 | 2,31 | 00:00:00 | 2007-10-03 | 2,26 | 178.200 | 2,35 | 2,26 | 2,35 | 00:00:00 | 2007-10-04 | 2,30 | 161.600 | 2,35 | 2,25 | 2,29 | 00:00:00 | 2007-10-05 | 2,40 | 149.500 | 2,40 | 2,26 | 2,30 | 00:00:00 | 2007-10-09 | 2,45 | 129.400 | 2,50 | 2,40 | 2,40 | 00:00:00 | 2007-10-10 | 2,76 | 261.200 | 2,76 | 2,50 | 2,50 | 00:00:00 | 2007-10-11 | 3,07 | 1.028.700 | 3,29 | 3,00 | 3,00 | 00:00:00 | 2007-10-12 | 2,93 | 661.400 | 3,09 | 2,90 | 3,07 | 00:00:00 | 2007-10-15 | 2,95 | 233.000 | 3,12 | 2,90 | 3,10 | 00:00:00 | 2007-10-16 | 2,98 | 145.700 | 2,98 | 2,86 | 2,95 | 00:00:00 | 2007-10-17 | 3,00 | 276.100 | 3,05 | 2,93 | 2,97 | 00:00:00 | 2007-10-18 | 2,97 | 72.100 | 3,05 | 2,90 | 3,02 | 00:00:00 | 2007-10-19 | 2,91 | 124.100 | 3,00 | 2,88 | 2,89 | 00:00:00 | 2007-10-22 | 2,85 | 141.900 | 2,85 | 2,70 | 2,79 | 00:00:00 | 2007-10-23 | 2,88 | 304.100 | 2,90 | 2,68 | 2,90 | 00:00:00 | 2007-10-24 | 2,82 | 212.000 | 2,87 | 2,75 | 2,82 | 00:00:00 | 2007-10-25 | 2,85 | 162.400 | 3,00 | 2,80 | 2,90 | 00:00:00 | 2007-10-26 | 2,94 | 96.700 | 2,99 | 2,91 | 2,91 | 00:00:00 | 2007-10-29 | 2,93 | 232.600 | 3,05 | 2,93 | 2,98 | 00:00:00 | 2007-10-30 | 2,93 | 86.100 | 2,97 | 2,78 | 2,87 | 00:00:00 | 2007-10-31 | 3,02 | 113.200 | 3,03 | 2,86 | 2,87 | 00:00:00 | 2007-11-01 | 3,05 | 438.500 | 3,05 | 2,99 | 3,02 | 00:00:00 | 2007-11-02 | 3,05 | 292.100 | 3,10 | 3,00 | 3,00 | 00:00:00 | 2007-11-05 | 3,00 | 257.500 | 3,10 | 3,00 | 3,05 | 00:00:00 | 2007-11-06 | 3,10 | 307.400 | 3,14 | 3,06 | 3,07 | 00:00:00 | 2007-11-07 | 2,97 | 793.900 | 3,10 | 2,97 | 3,10 | 00:00:00 | 2007-11-08 | 3,00 | 471.600 | 3,10 | 2,96 | 3,00 | 00:00:00 | 2007-11-09 | 2,96 | 724.200 | 3,00 | 2,94 | 3,00 | 00:00:00 | 2007-11-12 | 2,76 | 115.100 | 2,93 | 2,72 | 2,87 | 00:00:00 | 2007-11-13 | 2,74 | 84.400 | 2,84 | 2,66 | 2,77 | 00:00:00 | 2007-11-14 | 2,87 | 137.100 | 2,91 | 2,75 | 2,79 | 00:00:00 | 2007-11-15 | 2,80 | 127.800 | 2,86 | 2,79 | 2,86 | 00:00:00 | 2007-11-16 | 2,84 | 17.900 | 2,84 | 2,80 | 2,84 | 00:00:00 | 2007-11-19 | 2,77 | 40.300 | 2,79 | 2,73 | 2,77 | 00:00:00 | 2007-11-20 | 2,88 | 137.800 | 2,90 | 2,78 | 2,78 | 00:00:00 | 2007-11-21 | 2,89 | 147.100 | 2,95 | 2,85 | 2,87 | 00:00:00 | 2007-11-22 | 2,80 | 137.300 | 2,85 | 2,79 | 2,85 | 00:00:00 | 2007-11-23 | 2,90 | 87.800 | 2,94 | 2,80 | 2,84 | 00:00:00 | 2007-11-26 | 3,00 | 166.200 | 3,04 | 2,95 | 2,95 | 00:00:00 | 2007-11-27 | 2,87 | 119.700 | 2,95 | 2,81 | 2,95 | 00:00:00 | 2007-11-28 | 2,91 | 33.100 | 2,91 | 2,80 | 2,88 | 00:00:00 | 2007-11-29 | 2,75 | 69.900 | 2,90 | 2,70 | 2,82 | 00:00:00 | 2007-11-30 | 2,49 | 150.400 | 2,75 | 2,45 | 2,75 | 00:00:00 | 2007-12-03 | 2,50 | 34.500 | 2,59 | 2,38 | 2,38 | 00:00:00 | 2007-12-04 | 2,63 | 43.400 | 2,63 | 2,47 | 2,55 | 00:00:00 | 2007-12-05 | 2,48 | 83.000 | 2,63 | 2,48 | 2,61 | 00:00:00 | 2007-12-06 | 2,69 | 70.600 | 2,74 | 2,48 | 2,48 | 00:00:00 | 2007-12-07 | 2,74 | 38.700 | 2,74 | 2,65 | 2,74 | 00:00:00 | 2007-12-10 | 2,82 | 126.200 | 2,83 | 2,70 | 2,75 | 00:00:00 | 2007-12-11 | 2,70 | 88.500 | 2,82 | 2,54 | 2,75 | 00:00:00 | 2007-12-12 | 2,69 | 98.600 | 2,82 | 2,69 | 2,79 | 00:00:00 | 2007-12-13 | 2,65 | 79.800 | 2,74 | 2,61 | 2,74 | 00:00:00 | 2007-12-14 | 2,50 | 66.100 | 2,65 | 2,49 | 2,65 | 00:00:00 | 2007-12-17 | 2,35 | 147.700 | 2,50 | 2,28 | 2,50 | 00:00:00 | 2007-12-18 | 2,40 | 76.100 | 2,48 | 2,22 | 2,31 | 00:00:00 | 2007-12-19 | 2,49 | 23.800 | 2,61 | 2,22 | 2,38 | 00:00:00 | 2007-12-20 | 2,50 | 22.300 | 2,50 | 2,33 | 2,48 | 00:00:00 | 2007-12-21 | 2,50 | 50.900 | 2,50 | 2,35 | 2,50 | 00:00:00 | 2007-12-24 | 2,49 | 34.800 | 2,50 | 2,48 | 2,50 | 00:00:00 | 2007-12-27 | 2,73 | 46.300 | 2,75 | 2,45 | 2,49 | 00:00:00 | 2007-12-28 | 2,67 | 22.200 | 2,75 | 2,56 | 2,73 | 00:00:00 | 2007-12-31 | 2,70 | 39.700 | 2,75 | 2,59 | 2,59 | 00:00:00 | 2008-01-02 | 3,05 | 265.800 | 3,09 | 2,75 | 2,75 | 00:00:00 | 2008-01-03 | 2,96 | 582.900 | 3,05 | 2,91 | 3,05 | 00:00:00 | 2008-01-04 | 2,91 | 83.700 | 2,95 | 2,85 | 2,92 | 00:00:00 | 2008-01-07 | 2,79 | 68.800 | 2,90 | 2,70 | 2,80 | 00:00:00 | 2008-01-08 | 2,92 | 383.400 | 3,10 | 2,79 | 2,80 | 00:00:00 | 2008-01-09 | 3,00 | 196.600 | 3,00 | 2,65 | 2,90 | 00:00:00 | 2008-01-10 | 3,05 | 282.000 | 3,15 | 2,94 | 2,96 | 00:00:00 | 2008-01-11 | 3,08 | 181.200 | 3,12 | 3,02 | 3,09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|