|
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 | 2012-07-06 | 1,79 | 118.600 | 1,80 | 1,70 | 1,77 | 00:00:00 | 2012-07-09 | 1,74 | 122.600 | 1,85 | 1,74 | 1,80 | 00:00:00 | 2012-07-10 | 1,67 | 184.800 | 1,85 | 1,64 | 1,85 | 00:00:00 | 2012-07-11 | 1,68 | 176.500 | 1,75 | 1,62 | 1,66 | 00:00:00 | 2012-07-12 | 1,70 | 191.800 | 1,73 | 1,57 | 1,62 | 00:00:00 | 2012-07-13 | 1,75 | 47.000 | 1,75 | 1,67 | 1,70 | 00:00:00 | 2012-07-16 | 1,74 | 68.900 | 1,75 | 1,66 | 1,75 | 00:00:00 | 2012-07-17 | 1,73 | 68.200 | 1,74 | 1,70 | 1,70 | 00:00:00 | 2012-07-18 | 1,71 | 66.000 | 1,80 | 1,70 | 1,70 | 00:00:00 | 2012-07-19 | 1,80 | 70.500 | 1,81 | 1,72 | 1,72 | 00:00:00 | 2012-07-20 | 1,84 | 105.200 | 1,86 | 1,80 | 1,81 | 00:00:00 | 2012-07-23 | 1,85 | 77.900 | 1,85 | 1,80 | 1,84 | 00:00:00 | 2012-07-24 | 1,85 | 69.800 | 1,92 | 1,81 | 1,82 | 00:00:00 | 2012-07-25 | 1,92 | 117.200 | 1,94 | 1,85 | 1,85 | 00:00:00 | 2012-07-26 | 2,00 | 193.300 | 2,02 | 1,89 | 1,94 | 00:00:00 | 2012-07-27 | 1,99 | 226.100 | 2,07 | 1,96 | 2,06 | 00:00:00 | 2012-07-30 | 2,05 | 76.200 | 2,05 | 1,97 | 1,99 | 00:00:00 | 2012-07-31 | 2,11 | 172.500 | 2,13 | 2,05 | 2,08 | 00:00:00 | 2012-08-01 | 2,05 | 117.100 | 2,10 | 1,99 | 2,10 | 00:00:00 | 2012-08-02 | 1,98 | 70.700 | 2,05 | 1,98 | 2,05 | 00:00:00 | 2012-08-03 | 2,00 | 42.000 | 2,06 | 2,00 | 2,01 | 00:00:00 | 2012-08-07 | 2,03 | 75.700 | 2,10 | 2,01 | 2,01 | 00:00:00 | 2012-08-08 | 2,05 | 52.600 | 2,07 | 2,01 | 2,01 | 00:00:00 | 2012-08-09 | 2,01 | 90.200 | 2,05 | 1,98 | 2,02 | 00:00:00 | 2012-08-10 | 2,06 | 79.200 | 2,06 | 2,01 | 2,03 | 00:00:00 | 2012-08-13 | 2,06 | 102.600 | 2,07 | 2,04 | 2,04 | 00:00:00 | 2012-08-14 | 2,02 | 65.100 | 2,06 | 2,02 | 2,05 | 00:00:00 | 2012-08-15 | 2,09 | 289.600 | 2,10 | 2,03 | 2,04 | 00:00:00 | 2012-08-16 | 2,37 | 539.200 | 2,37 | 2,12 | 2,12 | 00:00:00 | 2012-08-17 | 2,50 | 446.900 | 2,50 | 2,37 | 2,40 | 00:00:00 | 2012-08-20 | 2,46 | 205.400 | 2,52 | 2,42 | 2,50 | 00:00:00 | 2012-08-21 | 2,65 | 602.200 | 2,69 | 2,54 | 2,54 | 00:00:00 | 2012-08-22 | 2,78 | 834.300 | 2,86 | 2,61 | 2,65 | 00:00:00 | 2012-08-23 | 2,75 | 1.339.200 | 2,93 | 2,59 | 2,87 | 00:00:00 | 2012-08-24 | 2,69 | 325.100 | 2,81 | 2,62 | 2,75 | 00:00:00 | 2012-08-27 | 2,61 | 214.300 | 2,70 | 2,59 | 2,68 | 00:00:00 | 2012-08-28 | 2,53 | 569.900 | 2,60 | 2,47 | 2,60 | 00:00:00 | 2012-08-29 | 2,54 | 343.900 | 2,56 | 2,45 | 2,47 | 00:00:00 | 2012-08-30 | 2,50 | 111.000 | 2,53 | 2,47 | 2,50 | 00:00:00 | 2012-08-31 | 2,74 | 535.900 | 2,75 | 2,48 | 2,50 | 00:00:00 | 2012-09-04 | 2,81 | 344.000 | 2,83 | 2,73 | 2,80 | 00:00:00 | 2012-09-05 | 2,80 | 376.000 | 2,82 | 2,80 | 2,81 | 00:00:00 | 2012-09-06 | 2,80 | 258.400 | 2,85 | 2,80 | 2,83 | 00:00:00 | 2012-09-07 | 2,86 | 1.042.500 | 2,92 | 2,81 | 2,86 | 00:00:00 | 2012-09-10 | 2,83 | 272.300 | 2,86 | 2,80 | 2,86 | 00:00:00 | 2012-09-11 | 2,80 | 254.800 | 2,83 | 2,80 | 2,80 | 00:00:00 | 2012-09-12 | 2,78 | 232.200 | 2,84 | 2,67 | 2,81 | 00:00:00 | 2012-09-13 | 2,86 | 358.800 | 2,86 | 2,76 | 2,82 | 00:00:00 | 2012-09-14 | 2,76 | 616.700 | 2,90 | 2,73 | 2,80 | 00:00:00 | 2012-09-17 | 2,74 | 554.500 | 2,82 | 2,71 | 2,76 | 00:00:00 | 2012-09-18 | 2,85 | 285.300 | 2,85 | 2,73 | 2,73 | 00:00:00 | 2012-09-19 | 2,85 | 751.600 | 2,85 | 2,77 | 2,85 | 00:00:00 | 2012-09-20 | 2,85 | 218.100 | 2,90 | 2,78 | 2,81 | 00:00:00 | 2012-09-21 | 2,92 | 470.600 | 2,95 | 2,90 | 2,91 | 00:00:00 | 2012-09-24 | 2,80 | 289.300 | 2,90 | 2,73 | 2,83 | 00:00:00 | 2012-09-25 | 2,77 | 130.500 | 2,85 | 2,75 | 2,83 | 00:00:00 | 2012-09-26 | 2,70 | 538.500 | 2,77 | 2,63 | 2,75 | 00:00:00 | 2012-09-27 | 2,83 | 517.000 | 2,83 | 2,68 | 2,70 | 00:00:00 | 2012-09-28 | 2,78 | 306.000 | 2,85 | 2,76 | 2,83 | 00:00:00 | 2012-10-01 | 2,78 | 153.600 | 2,85 | 2,77 | 2,80 | 00:00:00 | 2012-10-02 | 2,78 | 91.300 | 2,81 | 2,76 | 2,81 | 00:00:00 | 2012-10-03 | 2,71 | 145.400 | 2,78 | 2,69 | 2,75 | 00:00:00 | 2012-10-04 | 2,78 | 207.900 | 2,83 | 2,69 | 2,72 | 00:00:00 | 2012-10-05 | 2,61 | 1.462.800 | 2,66 | 2,55 | 2,65 | 00:00:00 | 2012-10-09 | 2,58 | 194.100 | 2,62 | 2,56 | 2,61 | 00:00:00 | 2012-10-10 | 2,57 | 265.400 | 2,60 | 2,55 | 2,60 | 00:00:00 | 2012-10-11 | 2,58 | 348.300 | 2,62 | 2,56 | 2,60 | 00:00:00 | 2012-10-12 | 2,49 | 274.300 | 2,57 | 2,47 | 2,57 | 00:00:00 | 2012-10-15 | 2,53 | 514.600 | 2,54 | 2,32 | 2,40 | 00:00:00 | 2012-10-16 | 2,55 | 301.800 | 2,58 | 2,52 | 2,57 | 00:00:00 | 2012-10-17 | 2,54 | 256.700 | 2,56 | 2,50 | 2,55 | 00:00:00 | 2012-10-18 | 2,49 | 388.700 | 2,55 | 2,44 | 2,55 | 00:00:00 | 2012-10-19 | 2,49 | 304.700 | 2,53 | 2,46 | 2,49 | 00:00:00 | 2012-10-22 | 2,55 | 566.900 | 2,56 | 2,50 | 2,54 | 00:00:00 | 2012-10-23 | 2,56 | 440.400 | 2,57 | 2,48 | 2,51 | 00:00:00 | 2012-10-24 | 2,55 | 234.000 | 2,58 | 2,54 | 2,56 | 00:00:00 | 2012-10-25 | 2,59 | 822.700 | 2,59 | 2,55 | 2,59 | 00:00:00 | 2012-10-26 | 2,58 | 137.100 | 2,58 | 2,57 | 2,57 | 00:00:00 | 2012-10-29 | 2,57 | 134.800 | 2,60 | 2,51 | 2,60 | 00:00:00 | 2012-10-30 | 2,54 | 106.100 | 2,60 | 2,50 | 2,57 | 00:00:00 | 2012-10-31 | 2,60 | 480.600 | 2,63 | 2,54 | 2,56 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|