|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-25 | 3,84 | 155.700 | 3,90 | 3,76 | 3,84 | 00:00:00 | | 2005-11-28 | 3,94 | 157.500 | 3,97 | 3,90 | 3,90 | 00:00:00 | | 2005-11-29 | 3,92 | 178.500 | 3,95 | 3,60 | 3,85 | 00:00:00 | | 2005-11-30 | 3,88 | 119.400 | 3,95 | 3,87 | 3,92 | 00:00:00 | | 2005-12-01 | 3,90 | 194.400 | 3,95 | 3,84 | 3,90 | 00:00:00 | | 2005-12-02 | 3,92 | 707.700 | 3,92 | 3,84 | 3,86 | 00:00:00 | | 2005-12-05 | 3,94 | 836.700 | 3,95 | 3,83 | 3,87 | 00:00:00 | | 2005-12-06 | 3,90 | 108.900 | 3,93 | 3,87 | 3,93 | 00:00:00 | | 2005-12-07 | 4,04 | 448.500 | 4,10 | 3,91 | 3,91 | 00:00:00 | | 2005-12-08 | 4,34 | 383.400 | 4,49 | 4,01 | 4,01 | 00:00:00 | | 2005-12-09 | 4,50 | 522.000 | 4,64 | 4,41 | 4,49 | 00:00:00 | | 2005-12-12 | 4,35 | 502.200 | 4,70 | 4,25 | 4,57 | 00:00:00 | | 2005-12-13 | 4,36 | 283.200 | 4,40 | 4,10 | 4,40 | 00:00:00 | | 2005-12-14 | 4,35 | 285.600 | 4,40 | 4,22 | 4,22 | 00:00:00 | | 2005-12-15 | 4,45 | 75.900 | 4,45 | 4,30 | 4,30 | 00:00:00 | | 2005-12-16 | 4,43 | 127.200 | 4,50 | 4,42 | 4,47 | 00:00:00 | | 2005-12-19 | 4,40 | 128.700 | 4,43 | 4,35 | 4,39 | 00:00:00 | | 2005-12-20 | 4,30 | 306.900 | 4,42 | 4,25 | 4,41 | 00:00:00 | | 2005-12-21 | 4,44 | 293.700 | 4,45 | 4,20 | 4,20 | 00:00:00 | | 2005-12-22 | 4,41 | 212.700 | 4,49 | 4,35 | 4,49 | 00:00:00 | | 2005-12-23 | 4,70 | 177.600 | 4,70 | 4,37 | 4,37 | 00:00:00 | | 2005-12-28 | 4,71 | 200.700 | 4,79 | 4,65 | 4,76 | 00:00:00 | | 2005-12-29 | 4,92 | 166.800 | 4,92 | 4,70 | 4,76 | 00:00:00 | | 2005-12-30 | 5,25 | 392.700 | 5,40 | 5,06 | 5,14 | 00:00:00 | | 2006-01-03 | 5,69 | 312.300 | 5,70 | 5,40 | 5,60 | 00:00:00 | | 2006-01-04 | 5,70 | 684.900 | 5,80 | 5,40 | 5,70 | 00:00:00 | | 2006-01-05 | 5,77 | 322.500 | 5,77 | 5,47 | 5,50 | 00:00:00 | | 2006-01-06 | 5,80 | 555.900 | 6,00 | 5,80 | 5,81 | 00:00:00 | | 2006-01-09 | 5,88 | 698.400 | 5,89 | 5,46 | 5,80 | 00:00:00 | | 2006-01-10 | 5,70 | 323.400 | 5,75 | 5,35 | 5,75 | 00:00:00 | | 2006-01-11 | 5,27 | 453.300 | 5,60 | 5,19 | 5,52 | 00:00:00 | | 2006-01-12 | 5,44 | 350.400 | 5,45 | 5,12 | 5,33 | 00:00:00 | | 2006-01-13 | 5,80 | 363.000 | 5,81 | 5,35 | 5,44 | 00:00:00 | | 2006-01-16 | 5,89 | 194.400 | 5,90 | 5,80 | 5,80 | 00:00:00 | | 2006-01-17 | 5,80 | 311.400 | 5,82 | 5,55 | 5,70 | 00:00:00 | | 2006-01-18 | 5,31 | 318.900 | 5,65 | 5,16 | 5,60 | 00:00:00 | | 2006-01-19 | 5,62 | 305.400 | 5,77 | 5,28 | 5,28 | 00:00:00 | | 2006-01-20 | 5,46 | 128.400 | 5,70 | 5,46 | 5,65 | 00:00:00 | | 2006-01-23 | 5,80 | 266.700 | 5,80 | 5,40 | 5,40 | 00:00:00 | | 2006-01-24 | 5,80 | 350.100 | 5,84 | 5,74 | 5,84 | 00:00:00 | | 2006-01-25 | 5,90 | 649.500 | 5,90 | 5,60 | 5,75 | 00:00:00 | | 2006-01-26 | 6,28 | 811.500 | 6,29 | 5,82 | 5,88 | 00:00:00 | | 2006-01-27 | 6,32 | 512.400 | 6,39 | 6,10 | 6,39 | 00:00:00 | | 2006-01-30 | 6,20 | 330.900 | 6,30 | 6,20 | 6,21 | 00:00:00 | | 2006-01-31 | 6,40 | 1.063.500 | 6,88 | 6,29 | 6,29 | 00:00:00 | | 2006-02-01 | 6,33 | 316.200 | 6,60 | 6,25 | 6,60 | 00:00:00 | | 2006-02-02 | 6,66 | 1.377.600 | 6,72 | 6,50 | 6,55 | 00:00:00 | | 2006-02-03 | 6,80 | 513.600 | 6,80 | 6,51 | 6,70 | 00:00:00 | | 2006-02-06 | 6,84 | 469.800 | 7,00 | 6,69 | 6,79 | 00:00:00 | | 2006-02-07 | 6,48 | 435.600 | 6,86 | 6,48 | 6,86 | 00:00:00 | | 2006-02-08 | 6,75 | 328.500 | 6,75 | 6,20 | 6,50 | 00:00:00 | | 2006-02-09 | 6,82 | 204.900 | 6,90 | 6,73 | 6,85 | 00:00:00 | | 2006-02-10 | 6,55 | 477.600 | 6,75 | 6,27 | 6,67 | 00:00:00 | | 2006-02-13 | 6,25 | 447.600 | 6,65 | 6,05 | 6,64 | 00:00:00 | | 2006-02-14 | 6,65 | 419.700 | 6,75 | 6,40 | 6,59 | 00:00:00 | | 2006-02-15 | 6,70 | 632.400 | 6,81 | 6,62 | 6,70 | 00:00:00 | | 2006-02-16 | 7,36 | 1.750.200 | 7,38 | 6,62 | 6,62 | 00:00:00 | | 2006-02-17 | 7,50 | 563.400 | 7,75 | 7,41 | 7,70 | 00:00:00 | | 2006-02-20 | 8,50 | 945.600 | 8,50 | 7,51 | 7,60 | 00:00:00 | | 2006-02-21 | 8,40 | 882.900 | 8,75 | 8,15 | 8,75 | 00:00:00 | | 2006-02-22 | 8,40 | 936.000 | 8,50 | 8,20 | 8,20 | 00:00:00 | | 2006-02-23 | 8,55 | 343.200 | 8,60 | 8,16 | 8,35 | 00:00:00 | | 2006-02-24 | 9,30 | 1.248.600 | 9,44 | 8,70 | 8,70 | 00:00:00 | | 2006-02-27 | 10,00 | 1.351.200 | 10,27 | 9,41 | 9,45 | 00:00:00 | | 2006-02-28 | 9,75 | 1.669.800 | 9,99 | 9,65 | 9,99 | 00:00:00 | | 2006-03-01 | 10,15 | 878.100 | 10,25 | 9,65 | 9,65 | 00:00:00 | | 2006-03-02 | 11,62 | 1.281.000 | 11,70 | 10,14 | 10,14 | 00:00:00 | | 2006-03-03 | 13,49 | 3.889.800 | 13,49 | 11,90 | 11,90 | 00:00:00 | | 2006-03-06 | 13,10 | 1.473.300 | 13,40 | 12,90 | 13,00 | 00:00:00 | | 2006-03-07 | 11,65 | 1.347.900 | 12,89 | 10,75 | 12,89 | 00:00:00 | | 2006-03-08 | 12,20 | 1.292.100 | 12,20 | 10,25 | 10,50 | 00:00:00 | | 2006-03-09 | 12,40 | 1.103.700 | 13,19 | 11,70 | 12,75 | 00:00:00 | | 2006-03-10 | 12,23 | 769.800 | 12,28 | 11,40 | 11,88 | 00:00:00 | | 2006-03-13 | 12,64 | 472.800 | 12,80 | 12,00 | 12,00 | 00:00:00 | | 2006-03-14 | 12,42 | 2.067.900 | 12,75 | 12,25 | 12,75 | 00:00:00 | | 2006-03-15 | 12,61 | 881.700 | 12,65 | 12,20 | 12,39 | 00:00:00 | | 2006-03-16 | 12,65 | 940.200 | 12,65 | 12,20 | 12,65 | 00:00:00 | | 2006-03-17 | 12,85 | 298.800 | 12,86 | 12,65 | 12,65 | 00:00:00 | | 2006-03-20 | 14,24 | 1.045.500 | 14,31 | 12,88 | 12,90 | 00:00:00 | | 2006-03-21 | 14,65 | 2.204.700 | 15,23 | 14,05 | 14,05 | 00:00:00 | | 2006-03-22 | 14,40 | 316.800 | 15,00 | 14,10 | 14,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
