|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-22 | 14,40 | 316.800 | 15,00 | 14,10 | 14,88 | 00:00:00 | | 2006-03-23 | 14,69 | 527.400 | 15,00 | 14,20 | 14,25 | 00:00:00 | | 2006-03-24 | 15,70 | 971.100 | 15,70 | 14,24 | 14,69 | 00:00:00 | | 2006-03-27 | 17,10 | 1.188.000 | 17,16 | 15,65 | 15,85 | 00:00:00 | | 2006-03-28 | 17,12 | 1.030.200 | 18,00 | 17,12 | 17,30 | 00:00:00 | | 2006-03-29 | 17,54 | 682.200 | 18,00 | 17,39 | 17,50 | 00:00:00 | | 2006-03-30 | 19,70 | 4.982.400 | 20,08 | 18,45 | 18,65 | 00:00:00 | | 2006-03-31 | 19,80 | 2.053.200 | 20,08 | 19,10 | 20,00 | 00:00:00 | | 2006-04-03 | 19,80 | 3.741.000 | 19,87 | 18,75 | 19,60 | 00:00:00 | | 2006-04-04 | 19,60 | 981.300 | 19,78 | 19,51 | 19,52 | 00:00:00 | | 2006-04-05 | 19,50 | 734.400 | 19,79 | 19,20 | 19,52 | 00:00:00 | | 2006-04-06 | 20,40 | 904.200 | 20,95 | 19,60 | 19,70 | 00:00:00 | | 2006-04-07 | 20,12 | 695.700 | 20,25 | 19,80 | 19,99 | 00:00:00 | | 2006-04-10 | 19,50 | 650.700 | 20,00 | 19,30 | 20,00 | 00:00:00 | | 2006-04-11 | 18,60 | 1.610.100 | 19,40 | 17,00 | 19,38 | 00:00:00 | | 2006-04-12 | 19,00 | 893.400 | 19,28 | 18,35 | 18,35 | 00:00:00 | | 2006-04-13 | 19,00 | 1.003.500 | 19,15 | 18,15 | 18,71 | 00:00:00 | | 2006-04-17 | 20,26 | 1.257.600 | 20,31 | 19,00 | 19,40 | 00:00:00 | | 2006-04-18 | 20,10 | 906.300 | 20,35 | 20,00 | 20,30 | 00:00:00 | | 2006-04-19 | 20,26 | 1.523.700 | 20,30 | 20,00 | 20,09 | 00:00:00 | | 2006-04-20 | 19,60 | 1.528.200 | 20,13 | 19,25 | 20,08 | 00:00:00 | | 2006-04-21 | 19,31 | 1.221.000 | 19,95 | 19,31 | 19,49 | 00:00:00 | | 2006-04-24 | 18,71 | 437.400 | 19,25 | 18,53 | 19,25 | 00:00:00 | | 2006-04-25 | 19,00 | 574.500 | 19,10 | 18,80 | 19,05 | 00:00:00 | | 2006-04-26 | 19,19 | 566.100 | 19,19 | 18,33 | 19,00 | 00:00:00 | | 2006-04-27 | 19,03 | 462.000 | 19,04 | 18,60 | 18,90 | 00:00:00 | | 2006-04-28 | 19,28 | 641.700 | 19,46 | 18,68 | 18,68 | 00:00:00 | | 2006-05-01 | 19,40 | 568.500 | 19,51 | 18,99 | 18,99 | 00:00:00 | | 2006-05-02 | 18,90 | 838.500 | 19,40 | 18,75 | 19,40 | 00:00:00 | | 2006-05-03 | 17,90 | 960.900 | 19,00 | 17,60 | 19,00 | 00:00:00 | | 2006-05-04 | 17,07 | 914.100 | 17,61 | 16,67 | 17,58 | 00:00:00 | | 2006-05-05 | 17,20 | 526.800 | 18,00 | 17,03 | 17,25 | 00:00:00 | | 2006-05-08 | 17,02 | 583.800 | 17,28 | 16,95 | 17,20 | 00:00:00 | | 2006-05-09 | 18,00 | 1.503.600 | 18,05 | 16,75 | 17,19 | 00:00:00 | | 2006-05-10 | 18,05 | 273.900 | 18,14 | 17,43 | 18,00 | 00:00:00 | | 2006-05-11 | 17,99 | 1.004.400 | 18,51 | 17,58 | 18,37 | 00:00:00 | | 2006-05-12 | 17,00 | 529.500 | 18,00 | 17,00 | 18,00 | 00:00:00 | | 2006-05-15 | 15,24 | 1.506.300 | 16,25 | 15,00 | 15,50 | 00:00:00 | | 2006-05-16 | 16,00 | 543.600 | 16,50 | 15,11 | 15,11 | 00:00:00 | | 2006-05-17 | 15,01 | 835.200 | 16,60 | 15,00 | 16,50 | 00:00:00 | | 2006-05-18 | 13,77 | 1.263.900 | 14,85 | 13,65 | 14,85 | 00:00:00 | | 2006-05-19 | 13,60 | 1.427.700 | 13,71 | 13,00 | 13,50 | 00:00:00 | | 2006-05-23 | 14,50 | 621.000 | 15,00 | 14,00 | 14,00 | 00:00:00 | | 2006-05-24 | 14,15 | 374.400 | 14,50 | 13,95 | 14,50 | 00:00:00 | | 2006-05-25 | 14,90 | 183.000 | 14,99 | 14,20 | 14,20 | 00:00:00 | | 2006-05-26 | 15,10 | 96.600 | 15,10 | 14,66 | 14,90 | 00:00:00 | | 2006-05-29 | 15,16 | 64.500 | 15,21 | 14,85 | 15,16 | 00:00:00 | | 2006-05-30 | 14,92 | 714.000 | 16,15 | 14,51 | 15,25 | 00:00:00 | | 2006-05-31 | 14,80 | 226.800 | 15,16 | 14,55 | 14,82 | 00:00:00 | | 2006-06-01 | 15,01 | 177.600 | 15,01 | 14,30 | 14,64 | 00:00:00 | | 2006-06-02 | 15,35 | 278.400 | 15,55 | 15,00 | 15,43 | 00:00:00 | | 2006-06-05 | 14,85 | 153.300 | 15,40 | 14,85 | 15,28 | 00:00:00 | | 2006-06-06 | 14,30 | 193.200 | 14,79 | 14,03 | 14,79 | 00:00:00 | | 2006-06-07 | 13,90 | 389.400 | 14,10 | 13,41 | 14,01 | 00:00:00 | | 2006-06-08 | 12,30 | 1.387.200 | 13,80 | 11,40 | 13,80 | 00:00:00 | | 2006-06-09 | 12,60 | 372.000 | 13,10 | 12,50 | 12,50 | 00:00:00 | | 2006-06-12 | 11,75 | 437.400 | 12,65 | 11,65 | 12,55 | 00:00:00 | | 2006-06-13 | 10,90 | 1.276.800 | 11,22 | 9,97 | 10,80 | 00:00:00 | | 2006-06-14 | 11,31 | 1.055.400 | 12,15 | 10,95 | 10,95 | 00:00:00 | | 2006-06-15 | 12,00 | 716.400 | 12,35 | 11,61 | 11,61 | 00:00:00 | | 2006-06-16 | 12,20 | 294.600 | 12,40 | 12,00 | 12,20 | 00:00:00 | | 2006-06-19 | 12,18 | 498.000 | 12,60 | 12,00 | 12,15 | 00:00:00 | | 2006-06-20 | 12,20 | 218.100 | 12,44 | 12,10 | 12,25 | 00:00:00 | | 2006-06-21 | 13,50 | 308.400 | 13,50 | 12,20 | 12,20 | 00:00:00 | | 2006-06-22 | 14,00 | 662.100 | 14,50 | 13,65 | 14,00 | 00:00:00 | | 2006-06-23 | 13,85 | 514.500 | 13,92 | 13,50 | 13,50 | 00:00:00 | | 2006-06-26 | 13,80 | 249.900 | 13,80 | 13,55 | 13,65 | 00:00:00 | | 2006-06-27 | 13,90 | 571.800 | 14,08 | 13,80 | 13,81 | 00:00:00 | | 2006-06-28 | 13,85 | 266.700 | 14,00 | 13,59 | 14,00 | 00:00:00 | | 2006-06-29 | 14,10 | 288.900 | 14,38 | 13,79 | 13,85 | 00:00:00 | | 2006-06-30 | 14,40 | 320.400 | 14,40 | 14,00 | 14,10 | 00:00:00 | | 2006-07-04 | 14,65 | 123.300 | 14,75 | 14,51 | 14,75 | 00:00:00 | | 2006-07-05 | 14,45 | 225.000 | 14,50 | 14,25 | 14,50 | 00:00:00 | | 2006-07-06 | 14,20 | 126.300 | 14,45 | 14,02 | 14,45 | 00:00:00 | | 2006-07-07 | 13,58 | 155.400 | 14,29 | 13,11 | 13,95 | 00:00:00 | | 2006-07-10 | 12,85 | 229.200 | 13,49 | 12,69 | 13,49 | 00:00:00 | | 2006-07-11 | 13,00 | 273.000 | 13,12 | 12,83 | 13,05 | 00:00:00 | | 2006-07-12 | 13,25 | 492.000 | 13,70 | 13,10 | 13,30 | 00:00:00 | | 2006-07-13 | 13,10 | 174.300 | 13,45 | 12,90 | 13,17 | 00:00:00 | | 2006-07-14 | 12,95 | 183.900 | 13,15 | 12,80 | 13,05 | 00:00:00 | | 2006-07-17 | 12,89 | 284.100 | 13,00 | 12,80 | 12,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
