|
 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 | | 2013-03-28 | 2,35 | 197.500 | 2,49 | 2,35 | 2,46 | 00:00:00 | | 2013-04-09 | 2,33 | 126.200 | 2,35 | 2,28 | 2,29 | 00:00:00 | | 2013-04-10 | 2,32 | 242.000 | 2,32 | 2,24 | 2,30 | 00:00:00 | | 2013-04-15 | 1,94 | 762.800 | 2,07 | 1,90 | 2,05 | 00:00:00 | | 2013-04-17 | 1,84 | 252.100 | 2,01 | 1,80 | 2,00 | 00:00:00 | | 2013-04-18 | 2,07 | 234.900 | 2,12 | 1,79 | 1,79 | 00:00:00 | | 2013-04-19 | 2,09 | 297.000 | 2,17 | 2,00 | 2,11 | 00:00:00 | | 2013-04-29 | 2,28 | 210.300 | 2,37 | 2,22 | 2,22 | 00:00:00 | | 2013-04-30 | 2,21 | 254.100 | 2,35 | 2,16 | 2,33 | 00:00:00 | | 2013-05-03 | 2,17 | 49.300 | 2,23 | 2,15 | 2,23 | 00:00:00 | | 2013-05-07 | 2,01 | 178.900 | 2,09 | 2,00 | 2,07 | 00:00:00 | | 2013-05-08 | 2,03 | 135.800 | 2,06 | 1,97 | 2,02 | 00:00:00 | | 2013-05-14 | 1,91 | 178.700 | 1,98 | 1,86 | 1,94 | 00:00:00 | | 2013-05-15 | 1,80 | 197.700 | 1,87 | 1,79 | 1,85 | 00:00:00 | | 2013-05-24 | 1,79 | 44.600 | 1,85 | 1,79 | 1,83 | 00:00:00 | | 2013-06-10 | 1,85 | 173.100 | 1,96 | 1,80 | 1,96 | 00:00:00 | | 2013-07-05 | 1,54 | 113.000 | 1,55 | 1,47 | 1,55 | 00:00:00 | | 2013-07-11 | 1,75 | 239.000 | 1,75 | 1,68 | 1,72 | 00:00:00 | | 2013-07-12 | 1,73 | 166.800 | 1,84 | 1,68 | 1,84 | 00:00:00 | | 2013-07-23 | 1,89 | 195.700 | 1,96 | 1,86 | 1,88 | 00:00:00 | | 2013-07-24 | 1,83 | 116.500 | 1,89 | 1,79 | 1,89 | 00:00:00 | | 2013-07-25 | 1,81 | 216.300 | 1,90 | 1,78 | 1,82 | 00:00:00 | | 2013-07-26 | 1,74 | 206.100 | 1,83 | 1,71 | 1,83 | 00:00:00 | | 2013-07-29 | 1,73 | 96.900 | 1,83 | 1,72 | 1,80 | 00:00:00 | | 2013-08-19 | 1,84 | 193.500 | 1,96 | 1,83 | 1,96 | 00:00:00 | | 2013-08-22 | 1,98 | 399.100 | 2,00 | 1,89 | 1,89 | 00:00:00 | | 2013-08-23 | 2,08 | 766.200 | 2,08 | 1,96 | 1,98 | 00:00:00 | | 2013-08-26 | 2,24 | 861.700 | 2,33 | 2,12 | 2,15 | 00:00:00 | | 2013-09-04 | 2,13 | 514.700 | 2,19 | 2,09 | 2,18 | 00:00:00 | | 2013-09-05 | 2,10 | 358.100 | 2,19 | 2,09 | 2,14 | 00:00:00 | | 2013-09-06 | 2,22 | 141.100 | 2,23 | 2,14 | 2,17 | 00:00:00 | | 2013-09-12 | 1,89 | 466.100 | 1,98 | 1,87 | 1,88 | 00:00:00 | | 2013-09-13 | 1,93 | 267.400 | 1,94 | 1,81 | 1,83 | 00:00:00 | | 2013-09-16 | 1,84 | 307.300 | 1,92 | 1,83 | 1,89 | 00:00:00 | | 2013-09-24 | 1,78 | 134.100 | 1,83 | 1,74 | 1,83 | 00:00:00 | | 2013-09-25 | 1,84 | 79.900 | 1,90 | 1,78 | 1,80 | 00:00:00 | | 2013-10-01 | 1,76 | 301.200 | 1,76 | 1,62 | 1,72 | 00:00:00 | | 2013-10-02 | 1,74 | 108.900 | 1,82 | 1,72 | 1,76 | 00:00:00 | | 2013-10-07 | 1,79 | 57.100 | 1,80 | 1,74 | 1,74 | 00:00:00 | | 2013-10-08 | 1,72 | 72.900 | 1,80 | 1,68 | 1,80 | 00:00:00 | | 2013-10-09 | 1,71 | 84.000 | 1,74 | 1,63 | 1,65 | 00:00:00 | | 2013-10-18 | 1,90 | 152.600 | 1,92 | 1,84 | 1,92 | 00:00:00 | | 2013-10-28 | 1,99 | 128.200 | 2,02 | 1,96 | 1,98 | 00:00:00 | | 2013-10-29 | 1,95 | 43.000 | 1,99 | 1,93 | 1,99 | 00:00:00 | | 2013-10-30 | 1,92 | 88.700 | 2,00 | 1,91 | 1,99 | 00:00:00 | | 2013-11-04 | 1,76 | 32.900 | 1,78 | 1,75 | 1,76 | 00:00:00 | | 2013-11-11 | 1,62 | 95.800 | 1,66 | 1,61 | 1,63 | 00:00:00 | | 2013-11-12 | 1,63 | 69.700 | 1,68 | 1,62 | 1,62 | 00:00:00 | | 2013-11-13 | 1,61 | 111.700 | 1,64 | 1,58 | 1,62 | 00:00:00 | | 2013-11-14 | 1,68 | 139.400 | 1,74 | 1,61 | 1,62 | 00:00:00 | | 2013-11-15 | 1,69 | 72.900 | 1,74 | 1,64 | 1,64 | 00:00:00 | | 2013-11-19 | 1,65 | 85.900 | 1,72 | 1,63 | 1,67 | 00:00:00 | | 2013-11-20 | 1,59 | 125.900 | 1,68 | 1,58 | 1,62 | 00:00:00 | | 2013-11-21 | 1,59 | 52.600 | 1,61 | 1,56 | 1,56 | 00:00:00 | | 2013-11-22 | 1,60 | 73.800 | 1,64 | 1,59 | 1,61 | 00:00:00 | | 2013-11-28 | 1,64 | 27.900 | 1,69 | 1,63 | 1,64 | 00:00:00 | | 2013-11-29 | 1,72 | 65.200 | 1,72 | 1,63 | 1,64 | 00:00:00 | | 2013-12-02 | 1,61 | 84.200 | 1,70 | 1,61 | 1,70 | 00:00:00 | | 2013-12-05 | 1,69 | 200.300 | 1,69 | 1,65 | 1,68 | 00:00:00 | | 2013-12-06 | 1,67 | 39.500 | 1,71 | 1,65 | 1,68 | 00:00:00 | | 2013-12-10 | 1,80 | 131.200 | 1,83 | 1,76 | 1,76 | 00:00:00 | | 2013-12-11 | 1,74 | 90.100 | 1,80 | 1,73 | 1,79 | 00:00:00 | | 2013-12-16 | 1,67 | 85.900 | 1,71 | 1,64 | 1,66 | 00:00:00 | | 2013-12-19 | 1,64 | 108.200 | 1,66 | 1,61 | 1,66 | 00:00:00 | | 2013-12-20 | 1,59 | 141.600 | 1,63 | 1,59 | 1,62 | 00:00:00 | | 2013-12-24 | 1,69 | 107.100 | 1,69 | 1,59 | 1,60 | 00:00:00 | | 2013-12-27 | 1,78 | 62.800 | 1,78 | 1,68 | 1,68 | 00:00:00 | | 2013-12-30 | 1,76 | 32.900 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2013-12-31 | 1,81 | 41.500 | 1,81 | 1,76 | 1,76 | 00:00:00 | | 2014-01-02 | 1,89 | 120.700 | 1,93 | 1,81 | 1,81 | 00:00:00 | | 2014-01-09 | 1,90 | 37.500 | 1,93 | 1,89 | 1,90 | 00:00:00 | | 2014-01-10 | 1,95 | 92.700 | 1,97 | 1,92 | 1,93 | 00:00:00 | | 2014-01-13 | 2,04 | 185.900 | 2,06 | 1,95 | 1,95 | 00:00:00 | | 2014-01-20 | 2,27 | 202.500 | 2,32 | 2,22 | 2,30 | 00:00:00 | | 2014-01-21 | 2,25 | 238.200 | 2,26 | 2,19 | 2,20 | 00:00:00 | | 2014-01-22 | 2,18 | 110.800 | 2,25 | 2,18 | 2,24 | 00:00:00 | | 2014-01-27 | 2,09 | 152.800 | 2,20 | 2,03 | 2,20 | 00:00:00 | | 2014-01-30 | 2,14 | 170.400 | 2,18 | 2,08 | 2,09 | 00:00:00 | | 2014-01-31 | 2,06 | 251.700 | 2,17 | 1,99 | 2,17 | 00:00:00 | | 2014-02-03 | 2,18 | 292.500 | 2,25 | 2,08 | 2,12 | 00:00:00 | | 2014-02-04 | 2,20 | 362.400 | 2,20 | 2,10 | 2,16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
