|
 SILVERCREST MINES - [Ticker: SVL.V] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | 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 SVL.V desde 2000-01-01 hasta 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-01-18 | 1,10 | 115.200 | 1,17 | 1,06 | 1,16 | 00:00:00 | | 2008-01-21 | 1,02 | 182.000 | 1,17 | 1,02 | 1,17 | 00:00:00 | | 2008-01-22 | 1,23 | 144.300 | 1,25 | 1,02 | 1,02 | 00:00:00 | | 2008-01-23 | 1,17 | 29.700 | 1,17 | 1,12 | 1,17 | 00:00:00 | | 2008-01-24 | 1,18 | 96.100 | 1,24 | 1,16 | 1,16 | 00:00:00 | | 2008-01-25 | 1,18 | 62.800 | 1,24 | 1,12 | 1,24 | 00:00:00 | | 2008-01-28 | 1,13 | 42.400 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2008-01-29 | 1,03 | 149.100 | 1,15 | 0,99 | 1,15 | 00:00:00 | | 2008-01-30 | 1,01 | 46.400 | 1,10 | 1,01 | 1,10 | 00:00:00 | | 2008-01-31 | 1,00 | 124.600 | 1,06 | 0,90 | 1,02 | 00:00:00 | | 2008-02-01 | 1,05 | 52.700 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2008-02-04 | 1,05 | 24.500 | 1,11 | 1,05 | 1,07 | 00:00:00 | | 2008-02-05 | 1,04 | 45.000 | 1,13 | 1,04 | 1,05 | 00:00:00 | | 2008-02-06 | 1,05 | 61.900 | 1,06 | 1,04 | 1,05 | 00:00:00 | | 2008-02-07 | 1,10 | 50.800 | 1,10 | 1,04 | 1,07 | 00:00:00 | | 2008-02-08 | 1,13 | 18.000 | 1,13 | 1,08 | 1,10 | 00:00:00 | | 2008-02-11 | 1,24 | 83.700 | 1,25 | 1,13 | 1,13 | 00:00:00 | | 2008-02-12 | 1,19 | 33.500 | 1,23 | 1,15 | 1,18 | 00:00:00 | | 2008-02-13 | 1,08 | 34.100 | 1,16 | 1,06 | 1,14 | 00:00:00 | | 2008-02-14 | 1,11 | 39.200 | 1,15 | 1,07 | 1,15 | 00:00:00 | | 2008-02-15 | 1,11 | 6.400 | 1,15 | 1,11 | 1,15 | 00:00:00 | | 2008-02-19 | 1,09 | 17.200 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2008-02-20 | 1,15 | 73.200 | 1,22 | 1,09 | 1,09 | 00:00:00 | | 2008-02-21 | 1,17 | 30.000 | 1,17 | 1,11 | 1,17 | 00:00:00 | | 2008-02-22 | 1,15 | 44.600 | 1,17 | 1,14 | 1,14 | 00:00:00 | | 2008-02-25 | 1,14 | 66.200 | 1,17 | 1,14 | 1,16 | 00:00:00 | | 2008-02-26 | 1,14 | 60.500 | 1,18 | 1,14 | 1,14 | 00:00:00 | | 2008-02-27 | 1,14 | 118.900 | 1,17 | 1,14 | 1,15 | 00:00:00 | | 2008-02-28 | 1,17 | 38.500 | 1,17 | 1,14 | 1,15 | 00:00:00 | | 2008-02-29 | 1,18 | 107.000 | 1,18 | 1,10 | 1,16 | 00:00:00 | | 2008-03-03 | 1,15 | 251.400 | 1,20 | 1,13 | 1,18 | 00:00:00 | | 2008-03-04 | 1,11 | 88.000 | 1,19 | 1,10 | 1,14 | 00:00:00 | | 2008-03-05 | 1,17 | 128.000 | 1,18 | 1,13 | 1,13 | 00:00:00 | | 2008-03-06 | 1,16 | 29.500 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2008-03-07 | 1,14 | 81.800 | 1,16 | 1,13 | 1,16 | 00:00:00 | | 2008-03-10 | 1,13 | 64.200 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2008-03-11 | 1,08 | 116.700 | 1,10 | 1,04 | 1,10 | 00:00:00 | | 2008-03-12 | 1,03 | 107.000 | 1,07 | 1,03 | 1,05 | 00:00:00 | | 2008-03-13 | 1,05 | 260.000 | 1,08 | 0,97 | 1,03 | 00:00:00 | | 2008-03-14 | 1,02 | 54.900 | 1,08 | 1,01 | 1,08 | 00:00:00 | | 2008-03-17 | 1,06 | 102.800 | 1,09 | 1,02 | 1,03 | 00:00:00 | | 2008-03-18 | 1,06 | 103.400 | 1,09 | 1,05 | 1,06 | 00:00:00 | | 2008-03-19 | 1,07 | 92.900 | 1,10 | 1,06 | 1,10 | 00:00:00 | | 2008-03-20 | 1,06 | 70.000 | 1,07 | 1,02 | 1,05 | 00:00:00 | | 2008-03-24 | 1,10 | 75.300 | 1,10 | 1,04 | 1,06 | 00:00:00 | | 2008-03-25 | 1,28 | 185.100 | 1,28 | 1,10 | 1,10 | 00:00:00 | | 2008-03-26 | 1,21 | 193.300 | 1,30 | 1,21 | 1,30 | 00:00:00 | | 2008-03-27 | 1,27 | 214.400 | 1,30 | 1,22 | 1,26 | 00:00:00 | | 2008-03-28 | 1,35 | 256.900 | 1,35 | 1,24 | 1,28 | 00:00:00 | | 2008-03-31 | 1,38 | 277.600 | 1,39 | 1,27 | 1,27 | 00:00:00 | | 2008-04-01 | 1,35 | 339.200 | 1,39 | 1,30 | 1,39 | 00:00:00 | | 2008-04-02 | 1,36 | 214.800 | 1,39 | 1,34 | 1,35 | 00:00:00 | | 2008-04-03 | 1,34 | 105.100 | 1,36 | 1,33 | 1,36 | 00:00:00 | | 2008-04-04 | 1,31 | 71.000 | 1,35 | 1,27 | 1,35 | 00:00:00 | | 2008-04-07 | 1,31 | 76.300 | 1,31 | 1,26 | 1,30 | 00:00:00 | | 2008-04-08 | 1,27 | 100.000 | 1,33 | 1,25 | 1,33 | 00:00:00 | | 2008-04-09 | 1,26 | 118.500 | 1,27 | 1,19 | 1,25 | 00:00:00 | | 2008-04-10 | 1,22 | 73.300 | 1,26 | 1,15 | 1,26 | 00:00:00 | | 2008-04-11 | 1,13 | 80.500 | 1,21 | 1,13 | 1,21 | 00:00:00 | | 2008-04-14 | 1,14 | 44.100 | 1,15 | 1,11 | 1,15 | 00:00:00 | | 2008-04-15 | 1,12 | 9.900 | 1,14 | 1,11 | 1,13 | 00:00:00 | | 2008-04-16 | 1,15 | 58.300 | 1,15 | 1,07 | 1,12 | 00:00:00 | | 2008-04-17 | 1,13 | 35.400 | 1,20 | 1,12 | 1,20 | 00:00:00 | | 2008-04-18 | 1,11 | 31.900 | 1,13 | 1,08 | 1,12 | 00:00:00 | | 2008-04-21 | 1,06 | 59.900 | 1,16 | 1,06 | 1,13 | 00:00:00 | | 2008-04-22 | 1,04 | 93.500 | 1,09 | 1,02 | 1,04 | 00:00:00 | | 2008-04-23 | 1,04 | 41.200 | 1,08 | 1,02 | 1,08 | 00:00:00 | | 2008-04-24 | 1,07 | 69.400 | 1,07 | 1,03 | 1,05 | 00:00:00 | | 2008-04-25 | 1,06 | 55.700 | 1,08 | 1,03 | 1,06 | 00:00:00 | | 2008-04-28 | 1,14 | 61.100 | 1,14 | 1,03 | 1,03 | 00:00:00 | | 2008-04-29 | 1,01 | 65.400 | 1,10 | 1,01 | 1,10 | 00:00:00 | | 2008-04-30 | 1,06 | 51.700 | 1,06 | 1,01 | 1,03 | 00:00:00 | | 2008-05-01 | 1,07 | 28.000 | 1,07 | 1,01 | 1,03 | 00:00:00 | | 2008-05-02 | 1,03 | 63.300 | 1,08 | 1,00 | 1,06 | 00:00:00 | | 2008-05-05 | 1,00 | 52.600 | 1,03 | 1,00 | 1,01 | 00:00:00 | | 2008-05-06 | 1,08 | 27.900 | 1,08 | 1,02 | 1,02 | 00:00:00 | | 2008-05-07 | 1,05 | 30.600 | 1,08 | 1,02 | 1,02 | 00:00:00 | | 2008-05-08 | 1,03 | 13.500 | 1,06 | 1,03 | 1,06 | 00:00:00 | | 2008-05-09 | 1,07 | 43.500 | 1,07 | 1,04 | 1,06 | 00:00:00 | | 2008-05-12 | 1,03 | 61.100 | 1,07 | 1,02 | 1,07 | 00:00:00 | | 2008-05-13 | 1,06 | 14.800 | 1,07 | 1,04 | 1,07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
