|
 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 | | 2008-05-13 | 1,06 | 14.800 | 1,07 | 1,04 | 1,07 | 00:00:00 | | 2008-05-14 | 1,05 | 50.300 | 1,14 | 1,05 | 1,14 | 00:00:00 | | 2008-05-15 | 1,06 | 23.200 | 1,11 | 1,04 | 1,05 | 00:00:00 | | 2008-05-16 | 1,13 | 28.600 | 1,13 | 1,06 | 1,10 | 00:00:00 | | 2008-05-20 | 1,14 | 59.000 | 1,20 | 1,14 | 1,19 | 00:00:00 | | 2008-05-21 | 1,20 | 56.600 | 1,22 | 1,12 | 1,16 | 00:00:00 | | 2008-05-22 | 1,22 | 13.000 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2008-05-23 | 1,20 | 46.900 | 1,20 | 1,14 | 1,20 | 00:00:00 | | 2008-05-26 | 1,17 | 14.000 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2008-05-27 | 1,15 | 12.700 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2008-05-28 | 1,12 | 38.100 | 1,25 | 1,12 | 1,15 | 00:00:00 | | 2008-05-29 | 1,13 | 16.600 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2008-05-30 | 1,12 | 39.900 | 1,13 | 1,10 | 1,10 | 00:00:00 | | 2008-06-02 | 1,15 | 11.200 | 1,15 | 1,08 | 1,15 | 00:00:00 | | 2008-06-03 | 1,15 | 31.300 | 1,17 | 1,09 | 1,10 | 00:00:00 | | 2008-06-04 | 1,09 | 14.500 | 1,13 | 1,09 | 1,13 | 00:00:00 | | 2008-06-05 | 1,09 | 30.300 | 1,19 | 1,08 | 1,11 | 00:00:00 | | 2008-06-06 | 1,11 | 5.800 | 1,17 | 1,07 | 1,17 | 00:00:00 | | 2008-06-09 | 1,06 | 89.400 | 1,07 | 1,05 | 1,06 | 00:00:00 | | 2008-06-10 | 1,09 | 52.200 | 1,09 | 1,04 | 1,05 | 00:00:00 | | 2008-06-11 | 1,06 | 31.700 | 1,06 | 1,03 | 1,04 | 00:00:00 | | 2008-06-12 | 1,06 | 28.900 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2008-06-13 | 1,05 | 22.100 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2008-06-16 | 1,06 | 43.100 | 1,09 | 1,06 | 1,09 | 00:00:00 | | 2008-06-17 | 1,03 | 52.300 | 1,06 | 1,03 | 1,06 | 00:00:00 | | 2008-06-18 | 1,02 | 38.700 | 1,06 | 1,02 | 1,03 | 00:00:00 | | 2008-06-19 | 1,01 | 48.700 | 1,03 | 1,01 | 1,01 | 00:00:00 | | 2008-06-20 | 1,04 | 26.500 | 1,07 | 1,03 | 1,07 | 00:00:00 | | 2008-06-23 | 1,02 | 90.600 | 1,04 | 1,00 | 1,04 | 00:00:00 | | 2008-06-24 | 1,05 | 19.300 | 1,07 | 1,03 | 1,07 | 00:00:00 | | 2008-06-25 | 1,02 | 26.600 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2008-06-26 | 1,11 | 100.000 | 1,12 | 1,09 | 1,11 | 00:00:00 | | 2008-06-27 | 1,09 | 49.900 | 1,12 | 1,09 | 1,12 | 00:00:00 | | 2008-06-30 | 1,14 | 79.700 | 1,16 | 1,10 | 1,15 | 00:00:00 | | 2008-07-02 | 1,22 | 282.300 | 1,27 | 1,16 | 1,26 | 00:00:00 | | 2008-07-03 | 1,18 | 54.000 | 1,24 | 1,18 | 1,24 | 00:00:00 | | 2008-07-04 | 1,21 | 82.700 | 1,23 | 1,16 | 1,18 | 00:00:00 | | 2008-07-07 | 1,16 | 106.600 | 1,24 | 1,14 | 1,15 | 00:00:00 | | 2008-07-08 | 1,07 | 52.500 | 1,19 | 1,07 | 1,19 | 00:00:00 | | 2008-07-09 | 1,06 | 34.400 | 1,18 | 1,06 | 1,09 | 00:00:00 | | 2008-07-10 | 1,05 | 75.200 | 1,08 | 1,03 | 1,05 | 00:00:00 | | 2008-07-11 | 1,05 | 50.000 | 1,11 | 1,05 | 1,11 | 00:00:00 | | 2008-07-14 | 1,03 | 72.200 | 1,04 | 1,01 | 1,02 | 00:00:00 | | 2008-07-15 | 1,00 | 135.300 | 1,03 | 0,99 | 1,03 | 00:00:00 | | 2008-07-16 | 1,00 | 36.500 | 1,05 | 0,97 | 0,99 | 00:00:00 | | 2008-07-17 | 0,98 | 154.100 | 1,04 | 0,98 | 1,01 | 00:00:00 | | 2008-07-18 | 1,00 | 107.300 | 1,09 | 0,95 | 0,95 | 00:00:00 | | 2008-07-21 | 0,93 | 226.500 | 1,00 | 0,88 | 1,00 | 00:00:00 | | 2008-07-22 | 0,90 | 134.100 | 0,93 | 0,85 | 0,93 | 00:00:00 | | 2008-07-23 | 0,82 | 70.400 | 0,90 | 0,82 | 0,88 | 00:00:00 | | 2008-07-24 | 0,86 | 24.600 | 0,90 | 0,84 | 0,87 | 00:00:00 | | 2008-07-25 | 0,88 | 38.900 | 0,89 | 0,86 | 0,88 | 00:00:00 | | 2008-07-28 | 0,86 | 88.400 | 0,89 | 0,86 | 0,89 | 00:00:00 | | 2008-07-29 | 0,83 | 53.300 | 0,86 | 0,83 | 0,85 | 00:00:00 | | 2008-07-30 | 0,85 | 64.200 | 0,86 | 0,82 | 0,83 | 00:00:00 | | 2008-07-31 | 0,85 | 147.400 | 0,87 | 0,83 | 0,85 | 00:00:00 | | 2008-08-01 | 0,83 | 50.500 | 0,87 | 0,83 | 0,84 | 00:00:00 | | 2008-08-05 | 0,82 | 109.500 | 0,85 | 0,81 | 0,83 | 00:00:00 | | 2008-08-06 | 0,81 | 50.200 | 0,85 | 0,81 | 0,81 | 00:00:00 | | 2008-08-07 | 0,71 | 264.800 | 0,81 | 0,68 | 0,81 | 00:00:00 | | 2008-08-08 | 0,69 | 149.300 | 0,75 | 0,67 | 0,70 | 00:00:00 | | 2008-08-11 | 0,65 | 165.400 | 0,69 | 0,62 | 0,69 | 00:00:00 | | 2008-08-12 | 0,63 | 98.900 | 0,67 | 0,62 | 0,63 | 00:00:00 | | 2008-08-13 | 0,67 | 61.900 | 0,67 | 0,63 | 0,64 | 00:00:00 | | 2008-08-14 | 0,70 | 59.700 | 0,70 | 0,66 | 0,66 | 00:00:00 | | 2008-08-15 | 0,67 | 186.400 | 0,70 | 0,67 | 0,70 | 00:00:00 | | 2008-08-18 | 0,68 | 38.900 | 0,70 | 0,68 | 0,69 | 00:00:00 | | 2008-08-19 | 0,70 | 49.100 | 0,70 | 0,65 | 0,70 | 00:00:00 | | 2008-08-20 | 0,67 | 28.400 | 0,70 | 0,67 | 0,70 | 00:00:00 | | 2008-08-21 | 0,65 | 71.800 | 0,68 | 0,65 | 0,65 | 00:00:00 | | 2008-08-22 | 0,64 | 136.900 | 0,69 | 0,63 | 0,69 | 00:00:00 | | 2008-08-25 | 0,66 | 96.600 | 0,68 | 0,66 | 0,66 | 00:00:00 | | 2008-08-26 | 0,66 | 50.900 | 0,70 | 0,65 | 0,66 | 00:00:00 | | 2008-08-27 | 0,67 | 44.200 | 0,69 | 0,66 | 0,66 | 00:00:00 | | 2008-08-28 | 0,68 | 14.000 | 0,68 | 0,68 | 0,68 | 00:00:00 | | 2008-08-29 | 0,70 | 105.500 | 0,70 | 0,66 | 0,69 | 00:00:00 | | 2008-09-02 | 0,65 | 98.300 | 0,70 | 0,65 | 0,65 | 00:00:00 | | 2008-09-03 | 0,62 | 231.900 | 0,67 | 0,60 | 0,64 | 00:00:00 | | 2008-09-04 | 0,58 | 52.200 | 0,64 | 0,58 | 0,62 | 00:00:00 | | 2008-09-05 | 0,63 | 38.300 | 0,63 | 0,60 | 0,60 | 00:00:00 | | 2008-09-08 | 0,60 | 87.400 | 0,65 | 0,60 | 0,65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
