|
 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 | | 2006-11-09 | 15,55 | 929.700 | 15,72 | 14,45 | 14,45 | 00:00:00 | | 2006-11-10 | 16,00 | 653.700 | 16,23 | 15,65 | 15,65 | 00:00:00 | | 2006-11-13 | 15,88 | 665.400 | 16,00 | 15,15 | 16,00 | 00:00:00 | | 2006-11-14 | 16,00 | 692.100 | 16,10 | 15,70 | 15,96 | 00:00:00 | | 2006-11-15 | 15,80 | 502.500 | 15,91 | 15,60 | 15,91 | 00:00:00 | | 2006-11-16 | 15,17 | 129.600 | 15,85 | 15,03 | 15,85 | 00:00:00 | | 2006-11-17 | 14,56 | 288.600 | 14,80 | 14,32 | 14,76 | 00:00:00 | | 2006-11-20 | 14,50 | 183.600 | 14,66 | 14,25 | 14,66 | 00:00:00 | | 2006-11-21 | 15,24 | 326.400 | 15,50 | 14,44 | 14,44 | 00:00:00 | | 2006-11-22 | 15,74 | 406.200 | 15,80 | 15,23 | 15,30 | 00:00:00 | | 2006-11-23 | 15,30 | 81.600 | 15,53 | 15,05 | 15,53 | 00:00:00 | | 2006-11-24 | 14,98 | 395.700 | 15,98 | 14,85 | 15,70 | 00:00:00 | | 2006-11-27 | 15,50 | 245.400 | 15,63 | 15,10 | 15,10 | 00:00:00 | | 2006-11-28 | 15,61 | 314.700 | 15,61 | 15,03 | 15,60 | 00:00:00 | | 2006-11-29 | 15,64 | 113.400 | 15,81 | 15,64 | 15,64 | 00:00:00 | | 2006-11-30 | 16,30 | 684.300 | 16,40 | 15,81 | 15,90 | 00:00:00 | | 2006-12-01 | 16,00 | 731.400 | 16,73 | 16,00 | 16,73 | 00:00:00 | | 2006-12-04 | 17,00 | 896.700 | 17,17 | 16,10 | 16,10 | 00:00:00 | | 2006-12-05 | 17,49 | 828.900 | 17,50 | 16,82 | 16,99 | 00:00:00 | | 2006-12-06 | 17,28 | 498.000 | 17,50 | 17,15 | 17,45 | 00:00:00 | | 2006-12-07 | 17,90 | 687.300 | 18,08 | 17,21 | 17,22 | 00:00:00 | | 2006-12-08 | 18,10 | 667.200 | 18,10 | 17,61 | 17,95 | 00:00:00 | | 2006-12-11 | 18,39 | 721.200 | 18,50 | 18,20 | 18,50 | 00:00:00 | | 2006-12-12 | 18,00 | 862.500 | 18,35 | 17,43 | 18,20 | 00:00:00 | | 2006-12-13 | 17,74 | 835.800 | 17,95 | 17,50 | 17,76 | 00:00:00 | | 2006-12-14 | 17,78 | 1.229.700 | 18,02 | 17,75 | 17,76 | 00:00:00 | | 2006-12-15 | 17,50 | 2.828.400 | 17,94 | 17,38 | 17,80 | 00:00:00 | | 2006-12-18 | 17,00 | 945.900 | 17,47 | 17,00 | 17,40 | 00:00:00 | | 2006-12-19 | 16,90 | 1.127.400 | 17,16 | 16,61 | 16,80 | 00:00:00 | | 2006-12-20 | 16,70 | 464.700 | 17,00 | 16,65 | 16,98 | 00:00:00 | | 2006-12-21 | 16,80 | 268.800 | 17,00 | 16,76 | 16,84 | 00:00:00 | | 2006-12-22 | 16,98 | 127.500 | 16,99 | 16,68 | 16,88 | 00:00:00 | | 2006-12-27 | 16,96 | 171.900 | 17,00 | 16,75 | 17,00 | 00:00:00 | | 2006-12-28 | 16,97 | 344.700 | 17,35 | 16,92 | 16,92 | 00:00:00 | | 2006-12-29 | 17,15 | 249.600 | 17,15 | 16,58 | 16,93 | 00:00:00 | | 2007-01-02 | 17,44 | 327.000 | 17,73 | 17,15 | 17,35 | 00:00:00 | | 2007-01-03 | 16,97 | 721.500 | 17,61 | 16,90 | 17,30 | 00:00:00 | | 2007-01-04 | 16,65 | 512.400 | 16,82 | 16,11 | 16,68 | 00:00:00 | | 2007-01-05 | 16,10 | 722.700 | 16,40 | 15,82 | 16,30 | 00:00:00 | | 2007-01-08 | 16,20 | 690.000 | 16,32 | 15,85 | 16,04 | 00:00:00 | | 2007-01-09 | 16,32 | 787.800 | 16,51 | 15,98 | 16,00 | 00:00:00 | | 2007-01-10 | 16,05 | 755.100 | 16,15 | 15,80 | 16,15 | 00:00:00 | | 2007-01-11 | 15,77 | 1.021.500 | 16,35 | 15,60 | 16,00 | 00:00:00 | | 2007-01-12 | 16,36 | 1.397.100 | 16,47 | 15,75 | 15,75 | 00:00:00 | | 2007-01-15 | 16,75 | 429.600 | 17,00 | 16,47 | 16,50 | 00:00:00 | | 2007-01-16 | 16,52 | 1.179.300 | 16,75 | 16,17 | 16,65 | 00:00:00 | | 2007-01-17 | 16,35 | 709.500 | 16,61 | 16,35 | 16,51 | 00:00:00 | | 2007-01-18 | 16,30 | 458.400 | 16,42 | 16,20 | 16,30 | 00:00:00 | | 2007-01-19 | 16,10 | 328.200 | 16,30 | 16,10 | 16,18 | 00:00:00 | | 2007-01-22 | 16,05 | 427.200 | 16,37 | 16,00 | 16,20 | 00:00:00 | | 2007-01-23 | 16,41 | 771.000 | 16,41 | 15,85 | 16,14 | 00:00:00 | | 2007-01-24 | 16,70 | 529.200 | 16,89 | 16,05 | 16,34 | 00:00:00 | | 2007-01-25 | 16,70 | 975.000 | 16,85 | 16,41 | 16,73 | 00:00:00 | | 2007-01-26 | 16,70 | 493.800 | 16,89 | 16,38 | 16,70 | 00:00:00 | | 2007-01-29 | 16,75 | 531.900 | 16,93 | 16,46 | 16,76 | 00:00:00 | | 2007-01-30 | 17,29 | 668.700 | 17,51 | 16,75 | 16,85 | 00:00:00 | | 2007-01-31 | 18,00 | 603.300 | 18,09 | 17,49 | 17,50 | 00:00:00 | | 2007-02-01 | 18,26 | 599.700 | 18,50 | 18,10 | 18,11 | 00:00:00 | | 2007-02-02 | 18,30 | 600.000 | 18,47 | 17,85 | 18,46 | 00:00:00 | | 2007-02-05 | 18,93 | 534.900 | 19,00 | 18,23 | 18,23 | 00:00:00 | | 2007-02-06 | 18,80 | 510.600 | 19,27 | 18,80 | 19,00 | 00:00:00 | | 2007-02-07 | 18,73 | 282.300 | 18,98 | 18,71 | 18,71 | 00:00:00 | | 2007-02-08 | 18,75 | 483.600 | 18,88 | 17,94 | 18,55 | 00:00:00 | | 2007-02-09 | 18,95 | 561.900 | 19,37 | 18,74 | 18,85 | 00:00:00 | | 2007-02-12 | 19,10 | 339.000 | 19,10 | 18,85 | 19,00 | 00:00:00 | | 2007-02-13 | 19,11 | 327.000 | 19,48 | 19,11 | 19,11 | 00:00:00 | | 2007-02-14 | 18,96 | 298.500 | 19,10 | 18,80 | 19,01 | 00:00:00 | | 2007-02-15 | 19,06 | 301.500 | 19,20 | 18,82 | 18,89 | 00:00:00 | | 2007-02-16 | 19,40 | 595.500 | 19,40 | 18,93 | 19,10 | 00:00:00 | | 2007-02-19 | 19,55 | 222.000 | 19,75 | 19,47 | 19,47 | 00:00:00 | | 2007-02-20 | 19,61 | 579.000 | 19,61 | 19,07 | 19,50 | 00:00:00 | | 2007-02-21 | 20,29 | 793.200 | 20,31 | 19,49 | 19,50 | 00:00:00 | | 2007-02-22 | 20,80 | 492.000 | 20,86 | 20,15 | 20,15 | 00:00:00 | | 2007-02-23 | 21,77 | 1.203.300 | 21,84 | 20,80 | 20,80 | 00:00:00 | | 2007-02-26 | 21,29 | 548.100 | 21,75 | 21,07 | 21,75 | 00:00:00 | | 2007-02-27 | 19,01 | 1.093.800 | 20,88 | 18,95 | 20,88 | 00:00:00 | | 2007-02-28 | 19,50 | 899.400 | 19,68 | 18,68 | 19,62 | 00:00:00 | | 2007-03-01 | 19,48 | 570.000 | 19,52 | 18,75 | 19,50 | 00:00:00 | | 2007-03-02 | 18,69 | 828.600 | 19,64 | 18,25 | 19,06 | 00:00:00 | | 2007-03-05 | 17,75 | 701.100 | 18,00 | 17,01 | 17,30 | 00:00:00 | | 2007-03-06 | 19,07 | 1.140.900 | 19,27 | 18,20 | 18,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
