|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-03 | 3,45 | 351.600 | 3,45 | 3,14 | 3,14 | 00:00:00 | | 2005-08-04 | 3,40 | 246.000 | 3,50 | 3,27 | 3,50 | 00:00:00 | | 2005-08-05 | 3,55 | 165.600 | 3,60 | 3,30 | 3,30 | 00:00:00 | | 2005-08-08 | 3,67 | 303.600 | 3,72 | 3,45 | 3,56 | 00:00:00 | | 2005-08-09 | 3,80 | 306.900 | 3,80 | 3,54 | 3,66 | 00:00:00 | | 2005-08-10 | 3,95 | 297.300 | 4,20 | 3,80 | 3,80 | 00:00:00 | | 2005-08-11 | 4,15 | 415.200 | 4,15 | 3,85 | 4,00 | 00:00:00 | | 2005-08-12 | 3,90 | 327.000 | 4,20 | 3,87 | 4,15 | 00:00:00 | | 2005-08-15 | 3,92 | 243.900 | 3,97 | 3,69 | 3,97 | 00:00:00 | | 2005-08-16 | 3,80 | 119.700 | 3,90 | 3,80 | 3,82 | 00:00:00 | | 2005-08-17 | 3,61 | 150.000 | 3,80 | 3,60 | 3,80 | 00:00:00 | | 2005-08-18 | 3,55 | 117.900 | 3,65 | 3,55 | 3,63 | 00:00:00 | | 2005-08-19 | 3,60 | 114.300 | 3,90 | 3,56 | 3,63 | 00:00:00 | | 2005-08-22 | 3,63 | 83.700 | 3,75 | 3,55 | 3,59 | 00:00:00 | | 2005-08-23 | 3,78 | 64.500 | 3,78 | 3,64 | 3,74 | 00:00:00 | | 2005-08-24 | 3,62 | 105.900 | 3,96 | 3,62 | 3,96 | 00:00:00 | | 2005-08-25 | 3,63 | 104.400 | 3,67 | 3,61 | 3,67 | 00:00:00 | | 2005-08-26 | 3,52 | 246.900 | 3,65 | 3,32 | 3,65 | 00:00:00 | | 2005-08-29 | 3,31 | 157.500 | 3,78 | 3,31 | 3,55 | 00:00:00 | | 2005-08-30 | 3,66 | 113.100 | 3,69 | 3,31 | 3,47 | 00:00:00 | | 2005-08-31 | 3,44 | 2.946.900 | 3,55 | 3,20 | 3,52 | 00:00:00 | | 2005-09-01 | 3,58 | 139.800 | 3,60 | 3,30 | 3,60 | 00:00:00 | | 2005-09-02 | 3,70 | 193.200 | 3,70 | 3,50 | 3,59 | 00:00:00 | | 2005-09-06 | 3,56 | 117.900 | 3,80 | 3,56 | 3,70 | 00:00:00 | | 2005-09-07 | 3,69 | 132.000 | 3,98 | 3,69 | 3,98 | 00:00:00 | | 2005-09-08 | 3,75 | 91.800 | 3,75 | 3,68 | 3,68 | 00:00:00 | | 2005-09-09 | 4,00 | 280.500 | 4,00 | 3,75 | 3,75 | 00:00:00 | | 2005-09-12 | 3,99 | 213.300 | 4,00 | 3,88 | 3,91 | 00:00:00 | | 2005-09-13 | 3,84 | 192.900 | 4,00 | 3,80 | 4,00 | 00:00:00 | | 2005-09-14 | 3,98 | 164.700 | 3,98 | 3,85 | 3,89 | 00:00:00 | | 2005-09-15 | 3,99 | 323.400 | 4,00 | 3,93 | 3,98 | 00:00:00 | | 2005-09-16 | 4,03 | 329.400 | 4,03 | 3,88 | 4,00 | 00:00:00 | | 2005-09-19 | 4,00 | 385.800 | 4,29 | 3,93 | 4,19 | 00:00:00 | | 2005-09-20 | 3,85 | 221.700 | 4,00 | 3,85 | 4,00 | 00:00:00 | | 2005-09-21 | 3,95 | 253.500 | 3,95 | 3,85 | 3,95 | 00:00:00 | | 2005-09-22 | 3,86 | 146.400 | 3,95 | 3,85 | 3,95 | 00:00:00 | | 2005-09-23 | 3,88 | 132.000 | 3,95 | 3,82 | 3,91 | 00:00:00 | | 2005-09-26 | 3,94 | 405.600 | 3,94 | 3,70 | 3,71 | 00:00:00 | | 2005-09-27 | 3,88 | 106.200 | 3,92 | 3,82 | 3,90 | 00:00:00 | | 2005-09-28 | 3,88 | 162.000 | 3,91 | 3,71 | 3,90 | 00:00:00 | | 2005-09-29 | 3,89 | 276.000 | 3,91 | 3,81 | 3,87 | 00:00:00 | | 2005-09-30 | 3,93 | 233.100 | 3,94 | 3,82 | 3,82 | 00:00:00 | | 2005-10-03 | 3,82 | 136.200 | 3,92 | 3,82 | 3,89 | 00:00:00 | | 2005-10-04 | 3,90 | 292.200 | 3,93 | 3,83 | 3,83 | 00:00:00 | | 2005-10-05 | 3,82 | 182.400 | 3,93 | 3,81 | 3,93 | 00:00:00 | | 2005-10-06 | 3,80 | 114.000 | 3,90 | 3,79 | 3,80 | 00:00:00 | | 2005-10-07 | 3,86 | 112.800 | 3,90 | 3,75 | 3,90 | 00:00:00 | | 2005-10-11 | 3,72 | 270.000 | 3,86 | 3,69 | 3,85 | 00:00:00 | | 2005-10-12 | 3,46 | 702.900 | 3,80 | 3,25 | 3,80 | 00:00:00 | | 2005-10-13 | 3,30 | 376.800 | 3,40 | 3,07 | 3,22 | 00:00:00 | | 2005-10-14 | 3,60 | 235.200 | 3,63 | 3,12 | 3,25 | 00:00:00 | | 2005-10-17 | 3,55 | 228.000 | 3,63 | 3,36 | 3,63 | 00:00:00 | | 2005-10-18 | 3,45 | 114.600 | 3,62 | 3,40 | 3,62 | 00:00:00 | | 2005-10-19 | 3,35 | 258.000 | 3,35 | 3,05 | 3,25 | 00:00:00 | | 2005-10-20 | 3,24 | 79.800 | 3,25 | 3,17 | 3,18 | 00:00:00 | | 2005-10-21 | 3,62 | 240.600 | 3,62 | 3,20 | 3,21 | 00:00:00 | | 2005-10-24 | 3,55 | 162.600 | 4,05 | 3,51 | 3,79 | 00:00:00 | | 2005-10-25 | 3,42 | 94.800 | 3,60 | 3,42 | 3,55 | 00:00:00 | | 2005-10-26 | 3,35 | 97.800 | 3,52 | 3,35 | 3,51 | 00:00:00 | | 2005-10-27 | 3,45 | 60.000 | 3,48 | 3,35 | 3,48 | 00:00:00 | | 2005-10-28 | 3,43 | 190.200 | 3,45 | 3,30 | 3,40 | 00:00:00 | | 2005-10-31 | 3,48 | 132.000 | 3,50 | 3,40 | 3,40 | 00:00:00 | | 2005-11-01 | 3,50 | 50.100 | 3,50 | 3,40 | 3,40 | 00:00:00 | | 2005-11-02 | 3,45 | 88.800 | 3,55 | 3,40 | 3,50 | 00:00:00 | | 2005-11-03 | 3,30 | 78.300 | 3,50 | 3,30 | 3,50 | 00:00:00 | | 2005-11-04 | 3,40 | 147.900 | 3,43 | 3,34 | 3,37 | 00:00:00 | | 2005-11-07 | 3,45 | 210.000 | 3,50 | 3,39 | 3,45 | 00:00:00 | | 2005-11-08 | 3,50 | 104.400 | 3,50 | 3,42 | 3,45 | 00:00:00 | | 2005-11-09 | 3,69 | 226.500 | 3,80 | 3,50 | 3,50 | 00:00:00 | | 2005-11-10 | 3,63 | 94.800 | 3,75 | 3,57 | 3,74 | 00:00:00 | | 2005-11-11 | 3,60 | 164.400 | 3,69 | 3,50 | 3,69 | 00:00:00 | | 2005-11-14 | 3,80 | 187.500 | 3,80 | 3,61 | 3,61 | 00:00:00 | | 2005-11-15 | 3,80 | 242.700 | 4,01 | 3,80 | 3,86 | 00:00:00 | | 2005-11-16 | 3,90 | 148.800 | 3,90 | 3,81 | 3,90 | 00:00:00 | | 2005-11-17 | 3,85 | 171.600 | 3,95 | 3,80 | 3,95 | 00:00:00 | | 2005-11-18 | 3,74 | 76.800 | 3,85 | 3,70 | 3,85 | 00:00:00 | | 2005-11-21 | 3,80 | 266.400 | 3,80 | 3,73 | 3,80 | 00:00:00 | | 2005-11-22 | 3,80 | 1.871.100 | 3,89 | 3,70 | 3,80 | 00:00:00 | | 2005-11-23 | 3,86 | 185.400 | 3,90 | 3,85 | 3,88 | 00:00:00 | | 2005-11-24 | 3,81 | 31.800 | 3,85 | 3,81 | 3,85 | 00:00:00 | | 2005-11-25 | 3,84 | 155.700 | 3,90 | 3,76 | 3,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
