|
 SILVERCORP METALS - [Ticker: SVM.TO] |     | | Última Transacción | 2,580 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,620 | Mínimo | 2,570 | | Volumen | 39.660 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,340 x 0 - 3,350 x 0 | Yield | | | Cierre Anterior | 2,580 | PER | 0,00% | | Apertura | 2,600 | 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 SVM.TO desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-04-08 | 1,65 | 90.000 | 1,75 | 1,60 | 1,74 | 00:00:00 | | 2005-04-11 | 1,70 | 346.200 | 1,72 | 1,61 | 1,62 | 00:00:00 | | 2005-04-12 | 1,63 | 170.100 | 1,70 | 1,62 | 1,62 | 00:00:00 | | 2005-04-13 | 1,45 | 425.400 | 1,70 | 1,45 | 1,70 | 00:00:00 | | 2005-04-14 | 1,41 | 81.900 | 1,51 | 1,41 | 1,46 | 00:00:00 | | 2005-04-15 | 1,40 | 79.200 | 1,50 | 1,40 | 1,45 | 00:00:00 | | 2005-04-18 | 1,45 | 176.400 | 1,47 | 1,34 | 1,42 | 00:00:00 | | 2005-04-19 | 1,54 | 46.800 | 1,54 | 1,45 | 1,46 | 00:00:00 | | 2005-04-20 | 1,70 | 45.300 | 1,72 | 1,55 | 1,62 | 00:00:00 | | 2005-04-21 | 1,70 | 30.300 | 1,72 | 1,60 | 1,72 | 00:00:00 | | 2005-04-22 | 1,65 | 40.500 | 1,70 | 1,60 | 1,64 | 00:00:00 | | 2005-04-25 | 1,65 | 50.700 | 1,71 | 1,65 | 1,70 | 00:00:00 | | 2005-04-26 | 1,70 | 112.500 | 1,71 | 1,65 | 1,67 | 00:00:00 | | 2005-04-27 | 1,60 | 57.600 | 1,67 | 1,58 | 1,67 | 00:00:00 | | 2005-04-28 | 1,48 | 182.700 | 1,65 | 1,48 | 1,64 | 00:00:00 | | 2005-04-29 | 1,56 | 30.000 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2005-05-02 | 1,60 | 28.500 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2005-05-03 | 1,60 | 151.200 | 1,62 | 1,55 | 1,59 | 00:00:00 | | 2005-05-04 | 1,59 | 87.900 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2005-05-05 | 1,60 | 93.600 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2005-05-06 | 1,60 | 117.300 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2005-05-09 | 1,45 | 70.500 | 1,60 | 1,40 | 1,50 | 00:00:00 | | 2005-05-10 | 1,55 | 187.200 | 1,55 | 1,40 | 1,52 | 00:00:00 | | 2005-05-11 | 1,58 | 401.400 | 1,60 | 1,55 | 1,57 | 00:00:00 | | 2005-05-12 | 1,58 | 177.000 | 1,65 | 1,58 | 1,58 | 00:00:00 | | 2005-05-13 | 1,56 | 178.200 | 1,60 | 1,56 | 1,60 | 00:00:00 | | 2005-05-16 | 1,49 | 125.400 | 1,60 | 1,48 | 1,58 | 00:00:00 | | 2005-05-17 | 1,50 | 134.400 | 1,59 | 1,40 | 1,55 | 00:00:00 | | 2005-05-18 | 1,55 | 276.000 | 1,56 | 1,50 | 1,50 | 00:00:00 | | 2005-05-19 | 1,61 | 360.600 | 1,64 | 1,57 | 1,58 | 00:00:00 | | 2005-05-20 | 1,63 | 138.900 | 1,63 | 1,59 | 1,60 | 00:00:00 | | 2005-05-24 | 1,68 | 222.000 | 1,72 | 1,64 | 1,64 | 00:00:00 | | 2005-05-25 | 1,86 | 244.500 | 1,86 | 1,68 | 1,75 | 00:00:00 | | 2005-05-26 | 2,05 | 318.900 | 2,08 | 1,90 | 1,90 | 00:00:00 | | 2005-05-27 | 2,04 | 150.300 | 2,10 | 1,96 | 2,10 | 00:00:00 | | 2005-05-30 | 2,00 | 7.800 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2005-05-31 | 1,95 | 217.800 | 2,08 | 1,95 | 1,99 | 00:00:00 | | 2005-06-01 | 2,10 | 854.400 | 2,30 | 2,05 | 2,05 | 00:00:00 | | 2005-06-02 | 2,20 | 344.400 | 2,28 | 2,17 | 2,18 | 00:00:00 | | 2005-06-03 | 2,45 | 665.100 | 2,46 | 2,24 | 2,25 | 00:00:00 | | 2005-06-06 | 2,61 | 728.100 | 2,75 | 2,50 | 2,50 | 00:00:00 | | 2005-06-07 | 2,25 | 285.300 | 2,58 | 2,25 | 2,58 | 00:00:00 | | 2005-06-08 | 2,30 | 288.600 | 2,40 | 2,17 | 2,26 | 00:00:00 | | 2005-06-09 | 2,25 | 193.800 | 2,27 | 2,16 | 2,26 | 00:00:00 | | 2005-06-10 | 2,45 | 141.300 | 2,50 | 2,22 | 2,30 | 00:00:00 | | 2005-06-13 | 2,50 | 130.800 | 2,51 | 2,36 | 2,40 | 00:00:00 | | 2005-06-14 | 2,40 | 131.400 | 2,54 | 2,40 | 2,54 | 00:00:00 | | 2005-06-15 | 2,40 | 220.500 | 2,44 | 2,30 | 2,44 | 00:00:00 | | 2005-06-16 | 2,37 | 177.300 | 2,45 | 2,30 | 2,40 | 00:00:00 | | 2005-06-17 | 2,25 | 156.900 | 2,40 | 2,25 | 2,40 | 00:00:00 | | 2005-06-20 | 2,35 | 241.800 | 2,40 | 2,25 | 2,30 | 00:00:00 | | 2005-06-21 | 2,30 | 336.300 | 2,40 | 2,22 | 2,35 | 00:00:00 | | 2005-06-22 | 2,33 | 177.000 | 2,33 | 2,24 | 2,30 | 00:00:00 | | 2005-06-23 | 2,31 | 135.300 | 2,36 | 2,26 | 2,29 | 00:00:00 | | 2005-06-24 | 2,35 | 42.000 | 2,37 | 2,32 | 2,37 | 00:00:00 | | 2005-06-27 | 2,32 | 84.300 | 2,40 | 2,30 | 2,38 | 00:00:00 | | 2005-06-28 | 2,25 | 137.100 | 2,30 | 2,20 | 2,30 | 00:00:00 | | 2005-06-29 | 2,21 | 111.300 | 2,30 | 2,20 | 2,20 | 00:00:00 | | 2005-06-30 | 2,40 | 1.462.800 | 2,40 | 2,23 | 2,23 | 00:00:00 | | 2005-07-04 | 2,55 | 110.100 | 2,59 | 2,39 | 2,39 | 00:00:00 | | 2005-07-05 | 2,69 | 408.600 | 2,70 | 2,55 | 2,60 | 00:00:00 | | 2005-07-06 | 2,93 | 681.000 | 2,93 | 2,70 | 2,71 | 00:00:00 | | 2005-07-07 | 2,92 | 615.000 | 3,00 | 2,82 | 2,93 | 00:00:00 | | 2005-07-08 | 2,94 | 325.500 | 2,95 | 2,85 | 2,95 | 00:00:00 | | 2005-07-11 | 2,94 | 512.400 | 2,94 | 2,83 | 2,90 | 00:00:00 | | 2005-07-12 | 2,79 | 396.600 | 2,90 | 2,79 | 2,86 | 00:00:00 | | 2005-07-13 | 2,69 | 278.400 | 2,80 | 2,69 | 2,79 | 00:00:00 | | 2005-07-14 | 2,61 | 260.700 | 2,74 | 2,61 | 2,65 | 00:00:00 | | 2005-07-15 | 2,72 | 153.600 | 2,80 | 2,64 | 2,64 | 00:00:00 | | 2005-07-18 | 2,88 | 235.500 | 2,88 | 2,78 | 2,80 | 00:00:00 | | 2005-07-19 | 2,84 | 346.500 | 2,84 | 2,75 | 2,81 | 00:00:00 | | 2005-07-20 | 2,90 | 199.200 | 2,90 | 2,80 | 2,85 | 00:00:00 | | 2005-07-21 | 2,92 | 398.100 | 3,01 | 2,80 | 2,95 | 00:00:00 | | 2005-07-22 | 2,85 | 318.600 | 3,00 | 2,84 | 2,90 | 00:00:00 | | 2005-07-25 | 2,90 | 297.600 | 2,90 | 2,84 | 2,90 | 00:00:00 | | 2005-07-26 | 2,88 | 149.400 | 2,90 | 2,86 | 2,90 | 00:00:00 | | 2005-07-27 | 2,90 | 124.500 | 2,90 | 2,84 | 2,90 | 00:00:00 | | 2005-07-28 | 2,89 | 269.400 | 2,91 | 2,80 | 2,90 | 00:00:00 | | 2005-07-29 | 2,95 | 84.900 | 2,98 | 2,84 | 2,88 | 00:00:00 | | 2005-08-02 | 3,10 | 456.600 | 3,20 | 3,03 | 3,08 | 00:00:00 | | 2005-08-03 | 3,45 | 351.600 | 3,45 | 3,14 | 3,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
