|
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 | 2012-10-31 | 2,60 | 480.600 | 2,63 | 2,54 | 2,56 | 00:00:00 | 2012-11-01 | 2,80 | 1.100.600 | 2,85 | 2,59 | 2,60 | 00:00:00 | 2012-11-02 | 2,59 | 415.900 | 2,77 | 2,57 | 2,77 | 00:00:00 | 2012-11-05 | 2,64 | 175.800 | 2,71 | 2,63 | 2,64 | 00:00:00 | 2012-11-06 | 2,71 | 451.900 | 2,71 | 2,63 | 2,67 | 00:00:00 | 2012-11-07 | 2,71 | 379.100 | 2,76 | 2,64 | 2,70 | 00:00:00 | 2012-11-08 | 2,79 | 427.400 | 2,79 | 2,69 | 2,70 | 00:00:00 | 2012-11-09 | 2,83 | 463.000 | 2,86 | 2,76 | 2,79 | 00:00:00 | 2012-11-12 | 2,89 | 350.600 | 2,96 | 2,88 | 2,92 | 00:00:00 | 2012-11-13 | 2,90 | 160.300 | 2,90 | 2,87 | 2,87 | 00:00:00 | 2012-11-14 | 2,80 | 446.100 | 2,90 | 2,78 | 2,88 | 00:00:00 | 2012-11-15 | 2,54 | 572.300 | 2,70 | 2,51 | 2,70 | 00:00:00 | 2012-11-16 | 2,63 | 201.400 | 2,69 | 2,52 | 2,55 | 00:00:00 | 2012-11-19 | 2,72 | 215.500 | 2,78 | 2,71 | 2,77 | 00:00:00 | 2012-11-20 | 2,67 | 81.100 | 2,75 | 2,61 | 2,75 | 00:00:00 | 2012-11-21 | 2,68 | 80.500 | 2,69 | 2,63 | 2,65 | 00:00:00 | 2012-11-22 | 2,67 | 170.000 | 2,70 | 2,66 | 2,66 | 00:00:00 | 2012-11-23 | 2,69 | 351.200 | 2,70 | 2,63 | 2,67 | 00:00:00 | 2012-11-26 | 2,71 | 103.700 | 2,73 | 2,68 | 2,70 | 00:00:00 | 2012-11-27 | 2,65 | 140.600 | 2,74 | 2,62 | 2,71 | 00:00:00 | 2012-11-28 | 2,68 | 228.700 | 2,69 | 2,56 | 2,61 | 00:00:00 | 2012-11-29 | 2,71 | 146.200 | 2,76 | 2,68 | 2,70 | 00:00:00 | 2012-11-30 | 2,66 | 79.900 | 2,74 | 2,63 | 2,74 | 00:00:00 | 2012-12-03 | 2,60 | 262.100 | 2,70 | 2,59 | 2,70 | 00:00:00 | 2012-12-04 | 2,58 | 141.500 | 2,60 | 2,55 | 2,56 | 00:00:00 | 2012-12-05 | 2,50 | 181.600 | 2,57 | 2,46 | 2,56 | 00:00:00 | 2012-12-06 | 2,54 | 67.000 | 2,56 | 2,50 | 2,50 | 00:00:00 | 2012-12-07 | 2,57 | 125.600 | 2,59 | 2,54 | 2,56 | 00:00:00 | 2012-12-10 | 2,57 | 203.800 | 2,63 | 2,54 | 2,54 | 00:00:00 | 2012-12-11 | 2,57 | 45.400 | 2,60 | 2,57 | 2,57 | 00:00:00 | 2012-12-12 | 2,58 | 94.500 | 2,63 | 2,53 | 2,57 | 00:00:00 | 2012-12-13 | 2,48 | 147.400 | 2,57 | 2,45 | 2,54 | 00:00:00 | 2012-12-14 | 2,38 | 161.900 | 2,54 | 2,38 | 2,46 | 00:00:00 | 2012-12-17 | 2,39 | 151.300 | 2,45 | 2,36 | 2,36 | 00:00:00 | 2012-12-18 | 2,38 | 290.000 | 2,46 | 2,26 | 2,39 | 00:00:00 | 2012-12-19 | 2,32 | 153.400 | 2,40 | 2,32 | 2,39 | 00:00:00 | 2012-12-20 | 2,26 | 319.400 | 2,35 | 2,05 | 2,30 | 00:00:00 | 2012-12-21 | 2,34 | 106.100 | 2,34 | 2,19 | 2,23 | 00:00:00 | 2012-12-24 | 2,44 | 65.400 | 2,50 | 2,39 | 2,43 | 00:00:00 | 2012-12-27 | 2,45 | 157.700 | 2,49 | 2,38 | 2,44 | 00:00:00 | 2012-12-28 | 2,47 | 77.800 | 2,49 | 2,44 | 2,46 | 00:00:00 | 2012-12-31 | 2,54 | 70.800 | 2,56 | 2,45 | 2,50 | 00:00:00 | 2013-01-02 | 2,64 | 224.300 | 2,71 | 2,56 | 2,60 | 00:00:00 | 2013-01-03 | 2,59 | 297.200 | 2,69 | 2,57 | 2,62 | 00:00:00 | 2013-01-04 | 2,63 | 353.600 | 2,64 | 2,51 | 2,58 | 00:00:00 | 2013-01-07 | 2,70 | 422.800 | 2,79 | 2,68 | 2,73 | 00:00:00 | 2013-01-08 | 2,63 | 322.900 | 2,75 | 2,60 | 2,74 | 00:00:00 | 2013-01-09 | 2,67 | 250.900 | 2,71 | 2,65 | 2,67 | 00:00:00 | 2013-01-10 | 2,68 | 326.600 | 2,73 | 2,66 | 2,69 | 00:00:00 | 2013-01-11 | 2,70 | 98.500 | 2,70 | 2,63 | 2,68 | 00:00:00 | 2013-01-14 | 2,64 | 342.500 | 2,74 | 2,64 | 2,73 | 00:00:00 | 2013-01-15 | 2,64 | 207.900 | 2,70 | 2,64 | 2,66 | 00:00:00 | 2013-01-16 | 2,64 | 104.200 | 2,68 | 2,64 | 2,66 | 00:00:00 | 2013-01-17 | 2,64 | 140.300 | 2,70 | 2,61 | 2,63 | 00:00:00 | 2013-01-18 | 2,67 | 119.000 | 2,68 | 2,62 | 2,65 | 00:00:00 | 2013-01-21 | 2,74 | 152.200 | 2,75 | 2,69 | 2,69 | 00:00:00 | 2013-01-22 | 2,72 | 273.800 | 2,75 | 2,67 | 2,74 | 00:00:00 | 2013-01-23 | 2,65 | 109.100 | 2,74 | 2,64 | 2,73 | 00:00:00 | 2013-01-24 | 2,54 | 375.800 | 2,65 | 2,52 | 2,65 | 00:00:00 | 2013-01-25 | 2,51 | 259.900 | 2,55 | 2,50 | 2,55 | 00:00:00 | 2013-01-28 | 2,46 | 196.200 | 2,53 | 2,45 | 2,50 | 00:00:00 | 2013-02-04 | 2,57 | 283.300 | 2,59 | 2,49 | 2,59 | 00:00:00 | 2013-02-14 | 2,45 | 218.100 | 2,45 | 2,38 | 2,42 | 00:00:00 | 2013-02-20 | 2,18 | 285.100 | 2,20 | 2,09 | 2,19 | 00:00:00 | 2013-02-21 | 2,19 | 404.200 | 2,29 | 2,14 | 2,15 | 00:00:00 | 2013-02-22 | 2,38 | 401.200 | 2,40 | 2,20 | 2,24 | 00:00:00 | 2013-02-28 | 2,33 | 119.000 | 2,42 | 2,32 | 2,40 | 00:00:00 | 2013-03-04 | 2,20 | 139.300 | 2,36 | 2,18 | 2,35 | 00:00:00 | 2013-03-05 | 2,17 | 129.600 | 2,26 | 2,16 | 2,24 | 00:00:00 | 2013-03-06 | 2,22 | 146.300 | 2,34 | 2,16 | 2,16 | 00:00:00 | 2013-03-14 | 2,49 | 109.800 | 2,55 | 2,47 | 2,53 | 00:00:00 | 2013-03-15 | 2,53 | 138.500 | 2,57 | 2,50 | 2,53 | 00:00:00 | 2013-03-18 | 2,57 | 130.900 | 2,60 | 2,51 | 2,51 | 00:00:00 | 2013-03-19 | 2,61 | 158.900 | 2,61 | 2,56 | 2,56 | 00:00:00 | 2013-03-20 | 2,56 | 40.000 | 2,60 | 2,51 | 2,60 | 00:00:00 | 2013-03-21 | 2,60 | 84.300 | 2,60 | 2,56 | 2,56 | 00:00:00 | 2013-03-22 | 2,64 | 105.300 | 2,65 | 2,55 | 2,57 | 00:00:00 | 2013-03-25 | 2,59 | 150.400 | 2,64 | 2,54 | 2,60 | 00:00:00 | 2013-03-26 | 2,54 | 108.200 | 2,57 | 2,52 | 2,52 | 00:00:00 | 2013-03-27 | 2,51 | 251.200 | 2,54 | 2,47 | 2,52 | 00:00:00 | 2013-03-28 | 2,35 | 197.500 | 2,49 | 2,35 | 2,46 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|