|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-06 | 19,07 | 1.140.900 | 19,27 | 18,20 | 18,20 | 00:00:00 | | 2007-03-07 | 18,43 | 890.400 | 19,07 | 18,20 | 19,07 | 00:00:00 | | 2007-03-08 | 18,49 | 545.400 | 18,87 | 18,20 | 18,44 | 00:00:00 | | 2007-03-09 | 17,93 | 589.200 | 18,69 | 17,81 | 18,60 | 00:00:00 | | 2007-03-12 | 18,36 | 454.200 | 18,48 | 17,41 | 17,88 | 00:00:00 | | 2007-03-13 | 18,29 | 879.900 | 18,35 | 17,96 | 18,05 | 00:00:00 | | 2007-03-14 | 17,90 | 474.000 | 18,10 | 17,35 | 17,58 | 00:00:00 | | 2007-03-15 | 18,50 | 471.900 | 18,66 | 17,88 | 17,88 | 00:00:00 | | 2007-03-16 | 18,80 | 681.600 | 18,84 | 18,26 | 18,35 | 00:00:00 | | 2007-03-19 | 18,40 | 702.900 | 18,87 | 18,23 | 18,61 | 00:00:00 | | 2007-03-20 | 18,10 | 519.000 | 18,62 | 17,91 | 18,27 | 00:00:00 | | 2007-03-21 | 18,65 | 416.700 | 18,75 | 17,93 | 18,11 | 00:00:00 | | 2007-03-22 | 18,84 | 433.500 | 19,00 | 18,70 | 18,84 | 00:00:00 | | 2007-03-23 | 19,00 | 344.700 | 19,00 | 18,31 | 18,82 | 00:00:00 | | 2007-03-26 | 19,17 | 423.900 | 19,17 | 18,85 | 18,90 | 00:00:00 | | 2007-03-27 | 18,94 | 319.200 | 19,20 | 18,65 | 19,20 | 00:00:00 | | 2007-03-28 | 19,00 | 572.100 | 19,03 | 18,65 | 19,00 | 00:00:00 | | 2007-03-29 | 19,00 | 636.900 | 19,15 | 18,53 | 18,53 | 00:00:00 | | 2007-03-30 | 18,50 | 187.800 | 19,04 | 18,50 | 18,82 | 00:00:00 | | 2007-04-02 | 18,91 | 238.800 | 18,91 | 18,40 | 18,52 | 00:00:00 | | 2007-04-03 | 19,01 | 478.800 | 19,69 | 18,80 | 18,81 | 00:00:00 | | 2007-04-04 | 20,12 | 508.200 | 20,17 | 19,21 | 19,40 | 00:00:00 | | 2007-04-05 | 19,98 | 321.600 | 20,48 | 19,80 | 20,30 | 00:00:00 | | 2007-04-09 | 20,69 | 358.500 | 20,72 | 20,40 | 20,50 | 00:00:00 | | 2007-04-10 | 20,76 | 421.500 | 20,98 | 20,62 | 20,98 | 00:00:00 | | 2007-04-11 | 20,21 | 438.600 | 20,88 | 19,94 | 20,85 | 00:00:00 | | 2007-04-12 | 20,14 | 223.500 | 20,50 | 19,99 | 20,25 | 00:00:00 | | 2007-04-13 | 20,32 | 311.100 | 20,59 | 20,16 | 20,25 | 00:00:00 | | 2007-04-16 | 19,98 | 773.100 | 20,46 | 19,92 | 20,22 | 00:00:00 | | 2007-04-17 | 19,93 | 702.600 | 20,02 | 19,76 | 19,88 | 00:00:00 | | 2007-04-18 | 20,30 | 1.106.100 | 20,51 | 19,57 | 19,92 | 00:00:00 | | 2007-04-19 | 19,90 | 695.700 | 20,15 | 19,76 | 20,00 | 00:00:00 | | 2007-04-20 | 19,70 | 417.600 | 20,25 | 19,60 | 20,15 | 00:00:00 | | 2007-04-23 | 19,39 | 416.100 | 19,70 | 19,31 | 19,60 | 00:00:00 | | 2007-04-24 | 19,28 | 585.300 | 19,40 | 19,15 | 19,40 | 00:00:00 | | 2007-04-25 | 18,65 | 493.800 | 19,19 | 18,51 | 19,09 | 00:00:00 | | 2007-04-26 | 18,37 | 461.700 | 18,66 | 17,90 | 18,58 | 00:00:00 | | 2007-04-27 | 18,15 | 457.500 | 18,40 | 18,15 | 18,40 | 00:00:00 | | 2007-04-30 | 18,11 | 621.000 | 18,48 | 17,86 | 18,12 | 00:00:00 | | 2007-05-01 | 17,43 | 539.400 | 18,05 | 17,40 | 17,83 | 00:00:00 | | 2007-05-02 | 19,20 | 1.048.500 | 19,21 | 17,50 | 17,70 | 00:00:00 | | 2007-05-03 | 19,35 | 587.700 | 19,57 | 18,83 | 19,37 | 00:00:00 | | 2007-05-04 | 19,77 | 405.000 | 19,77 | 19,46 | 19,47 | 00:00:00 | | 2007-05-07 | 19,30 | 407.700 | 19,80 | 19,30 | 19,80 | 00:00:00 | | 2007-05-08 | 19,25 | 289.800 | 19,43 | 18,93 | 19,14 | 00:00:00 | | 2007-05-09 | 19,66 | 246.300 | 19,80 | 19,16 | 19,25 | 00:00:00 | | 2007-05-10 | 19,22 | 330.600 | 19,49 | 18,79 | 19,49 | 00:00:00 | | 2007-05-11 | 18,58 | 214.200 | 19,38 | 18,58 | 19,01 | 00:00:00 | | 2007-05-14 | 18,73 | 324.600 | 19,05 | 18,42 | 18,53 | 00:00:00 | | 2007-05-15 | 18,41 | 237.600 | 18,64 | 18,28 | 18,40 | 00:00:00 | | 2007-05-16 | 18,26 | 504.000 | 18,51 | 18,20 | 18,30 | 00:00:00 | | 2007-05-17 | 18,35 | 215.700 | 18,35 | 18,02 | 18,24 | 00:00:00 | | 2007-05-18 | 18,40 | 171.900 | 18,49 | 18,20 | 18,30 | 00:00:00 | | 2007-05-22 | 18,20 | 336.000 | 18,45 | 18,20 | 18,40 | 00:00:00 | | 2007-05-23 | 18,67 | 314.700 | 18,68 | 18,31 | 18,31 | 00:00:00 | | 2007-05-24 | 18,20 | 275.400 | 18,88 | 18,16 | 18,50 | 00:00:00 | | 2007-05-25 | 18,01 | 419.700 | 18,23 | 18,00 | 18,20 | 00:00:00 | | 2007-05-28 | 18,10 | 36.300 | 18,20 | 18,01 | 18,03 | 00:00:00 | | 2007-05-29 | 17,74 | 225.300 | 18,23 | 17,53 | 18,10 | 00:00:00 | | 2007-05-30 | 17,77 | 173.400 | 17,94 | 17,70 | 17,75 | 00:00:00 | | 2007-05-31 | 18,34 | 460.500 | 18,40 | 17,83 | 18,00 | 00:00:00 | | 2007-06-01 | 18,85 | 910.500 | 19,33 | 18,23 | 18,23 | 00:00:00 | | 2007-06-04 | 19,17 | 544.800 | 19,50 | 18,31 | 18,31 | 00:00:00 | | 2007-06-05 | 19,32 | 342.900 | 19,44 | 19,17 | 19,17 | 00:00:00 | | 2007-06-06 | 19,15 | 247.500 | 19,39 | 19,06 | 19,20 | 00:00:00 | | 2007-06-07 | 19,09 | 603.300 | 19,28 | 18,41 | 19,17 | 00:00:00 | | 2007-06-08 | 18,50 | 661.500 | 19,00 | 18,26 | 19,00 | 00:00:00 | | 2007-06-11 | 18,86 | 313.500 | 18,95 | 18,54 | 18,75 | 00:00:00 | | 2007-06-12 | 18,23 | 307.800 | 18,84 | 18,10 | 18,79 | 00:00:00 | | 2007-06-13 | 18,16 | 201.600 | 18,45 | 18,06 | 18,15 | 00:00:00 | | 2007-06-14 | 18,78 | 308.700 | 18,95 | 18,24 | 18,24 | 00:00:00 | | 2007-06-15 | 18,55 | 369.600 | 18,92 | 18,55 | 18,91 | 00:00:00 | | 2007-06-18 | 18,71 | 238.500 | 18,78 | 18,60 | 18,70 | 00:00:00 | | 2007-06-19 | 18,67 | 574.800 | 18,69 | 18,37 | 18,60 | 00:00:00 | | 2007-06-20 | 18,54 | 203.700 | 18,65 | 18,43 | 18,65 | 00:00:00 | | 2007-06-21 | 18,27 | 244.500 | 18,49 | 18,20 | 18,32 | 00:00:00 | | 2007-06-22 | 18,29 | 174.600 | 18,45 | 18,01 | 18,45 | 00:00:00 | | 2007-06-25 | 18,32 | 348.600 | 18,40 | 17,85 | 18,01 | 00:00:00 | | 2007-06-26 | 17,55 | 656.100 | 18,34 | 17,55 | 18,15 | 00:00:00 | | 2007-06-27 | 18,00 | 616.800 | 18,15 | 17,46 | 17,47 | 00:00:00 | | 2007-06-28 | 17,99 | 402.000 | 18,34 | 17,70 | 18,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
