|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-06-28 | 17,99 | 402.000 | 18,34 | 17,70 | 18,05 | 00:00:00 | | 2007-06-29 | 18,05 | 278.700 | 18,09 | 17,56 | 17,90 | 00:00:00 | | 2007-07-03 | 18,85 | 287.100 | 18,85 | 18,00 | 18,10 | 00:00:00 | | 2007-07-04 | 19,20 | 167.100 | 19,24 | 18,75 | 18,90 | 00:00:00 | | 2007-07-05 | 19,34 | 472.800 | 19,47 | 18,80 | 19,08 | 00:00:00 | | 2007-07-06 | 19,61 | 246.300 | 19,64 | 19,36 | 19,50 | 00:00:00 | | 2007-07-09 | 20,34 | 478.200 | 20,40 | 19,70 | 19,85 | 00:00:00 | | 2007-07-10 | 20,65 | 359.400 | 20,79 | 20,00 | 20,34 | 00:00:00 | | 2007-07-11 | 20,55 | 304.500 | 20,75 | 20,30 | 20,55 | 00:00:00 | | 2007-07-12 | 21,09 | 345.900 | 21,09 | 20,39 | 20,72 | 00:00:00 | | 2007-07-13 | 21,37 | 398.700 | 21,49 | 20,92 | 21,20 | 00:00:00 | | 2007-07-16 | 20,59 | 428.100 | 21,33 | 20,59 | 21,25 | 00:00:00 | | 2007-07-17 | 21,08 | 309.600 | 21,10 | 20,36 | 20,36 | 00:00:00 | | 2007-07-18 | 22,24 | 502.200 | 22,24 | 20,97 | 21,09 | 00:00:00 | | 2007-07-19 | 23,11 | 861.600 | 23,19 | 22,40 | 22,45 | 00:00:00 | | 2007-07-20 | 22,93 | 526.800 | 23,19 | 22,74 | 23,18 | 00:00:00 | | 2007-07-23 | 22,73 | 275.100 | 23,01 | 22,03 | 22,92 | 00:00:00 | | 2007-07-24 | 22,74 | 485.400 | 22,99 | 22,33 | 22,33 | 00:00:00 | | 2007-07-25 | 21,87 | 525.900 | 22,83 | 21,63 | 22,70 | 00:00:00 | | 2007-07-26 | 21,60 | 766.800 | 21,60 | 20,58 | 21,45 | 00:00:00 | | 2007-07-27 | 22,33 | 502.800 | 22,61 | 20,95 | 21,20 | 00:00:00 | | 2007-07-30 | 22,66 | 402.600 | 23,00 | 22,23 | 22,25 | 00:00:00 | | 2007-07-31 | 20,78 | 1.132.200 | 23,00 | 20,78 | 22,81 | 00:00:00 | | 2007-08-01 | 20,47 | 840.600 | 21,17 | 19,71 | 20,68 | 00:00:00 | | 2007-08-02 | 20,82 | 426.900 | 20,99 | 20,50 | 20,50 | 00:00:00 | | 2007-08-03 | 20,79 | 459.600 | 21,09 | 20,76 | 20,93 | 00:00:00 | | 2007-08-07 | 20,82 | 504.900 | 21,07 | 20,65 | 20,65 | 00:00:00 | | 2007-08-08 | 21,30 | 897.000 | 21,59 | 20,91 | 21,00 | 00:00:00 | | 2007-08-09 | 20,20 | 1.300.500 | 20,82 | 20,01 | 20,75 | 00:00:00 | | 2007-08-10 | 19,17 | 1.296.600 | 20,37 | 19,16 | 19,95 | 00:00:00 | | 2007-08-13 | 19,00 | 1.134.600 | 19,81 | 18,85 | 19,40 | 00:00:00 | | 2007-08-14 | 18,82 | 729.300 | 19,20 | 18,72 | 18,73 | 00:00:00 | | 2007-08-15 | 18,25 | 821.100 | 19,00 | 18,07 | 18,50 | 00:00:00 | | 2007-08-16 | 16,27 | 1.227.300 | 18,00 | 15,31 | 18,00 | 00:00:00 | | 2007-08-17 | 15,90 | 1.664.100 | 17,45 | 15,70 | 16,83 | 00:00:00 | | 2007-08-20 | 16,78 | 537.900 | 16,89 | 16,06 | 16,06 | 00:00:00 | | 2007-08-21 | 17,00 | 596.100 | 17,08 | 16,52 | 16,52 | 00:00:00 | | 2007-08-22 | 17,53 | 662.400 | 17,64 | 17,20 | 17,20 | 00:00:00 | | 2007-08-23 | 17,73 | 426.600 | 17,85 | 17,35 | 17,80 | 00:00:00 | | 2007-08-24 | 18,11 | 265.500 | 18,42 | 17,60 | 17,80 | 00:00:00 | | 2007-08-27 | 17,91 | 240.300 | 18,35 | 17,37 | 18,20 | 00:00:00 | | 2007-08-28 | 16,45 | 637.800 | 17,85 | 15,90 | 17,79 | 00:00:00 | | 2007-08-29 | 17,20 | 415.200 | 17,25 | 16,55 | 16,55 | 00:00:00 | | 2007-08-30 | 17,80 | 444.900 | 17,83 | 16,99 | 17,05 | 00:00:00 | | 2007-08-31 | 18,90 | 258.000 | 18,90 | 18,40 | 18,71 | 00:00:00 | | 2007-09-04 | 19,16 | 281.100 | 19,43 | 19,05 | 19,05 | 00:00:00 | | 2007-09-05 | 19,01 | 338.400 | 19,18 | 18,57 | 19,18 | 00:00:00 | | 2007-09-06 | 19,15 | 277.800 | 19,60 | 18,97 | 19,15 | 00:00:00 | | 2007-09-07 | 18,81 | 492.900 | 19,34 | 18,45 | 19,26 | 00:00:00 | | 2007-09-10 | 18,14 | 206.400 | 19,00 | 18,06 | 18,95 | 00:00:00 | | 2007-09-11 | 18,22 | 286.800 | 18,68 | 18,00 | 18,16 | 00:00:00 | | 2007-09-12 | 17,54 | 462.000 | 18,43 | 17,35 | 18,43 | 00:00:00 | | 2007-09-13 | 17,76 | 234.300 | 17,88 | 17,15 | 17,25 | 00:00:00 | | 2007-09-14 | 18,24 | 474.900 | 18,30 | 17,86 | 17,86 | 00:00:00 | | 2007-09-17 | 18,39 | 351.900 | 18,82 | 18,15 | 18,82 | 00:00:00 | | 2007-09-18 | 19,26 | 596.400 | 19,26 | 18,28 | 18,83 | 00:00:00 | | 2007-09-19 | 18,75 | 415.500 | 19,39 | 18,50 | 19,33 | 00:00:00 | | 2007-09-20 | 19,62 | 956.400 | 19,86 | 19,26 | 19,30 | 00:00:00 | | 2007-09-21 | 20,77 | 1.009.800 | 20,88 | 19,65 | 19,70 | 00:00:00 | | 2007-09-24 | 21,70 | 1.114.800 | 21,72 | 20,52 | 21,00 | 00:00:00 | | 2007-09-25 | 21,00 | 657.300 | 21,63 | 20,62 | 21,63 | 00:00:00 | | 2007-09-26 | 20,45 | 265.200 | 21,50 | 20,31 | 21,10 | 00:00:00 | | 2007-09-27 | 20,31 | 193.200 | 20,98 | 20,29 | 20,61 | 00:00:00 | | 2007-09-28 | 20,73 | 541.200 | 21,20 | 20,31 | 20,31 | 00:00:00 | | 2007-10-01 | 20,32 | 472.200 | 20,75 | 19,94 | 20,75 | 00:00:00 | | 2007-10-02 | 20,86 | 636.600 | 20,89 | 19,90 | 19,90 | 00:00:00 | | 2007-10-03 | 21,18 | 606.000 | 21,60 | 20,51 | 20,51 | 00:00:00 | | 2007-10-04 | 21,44 | 533.400 | 21,72 | 20,80 | 20,81 | 00:00:00 | | 2007-10-05 | 21,61 | 898.500 | 21,79 | 21,32 | 21,49 | 00:00:00 | | 2007-10-09 | 22,10 | 678.000 | 22,29 | 21,40 | 21,50 | 00:00:00 | | 2007-10-10 | 22,67 | 548.400 | 22,80 | 22,26 | 22,26 | 00:00:00 | | 2007-10-11 | 22,72 | 640.800 | 23,15 | 22,55 | 22,67 | 00:00:00 | | 2007-10-12 | 22,85 | 342.000 | 22,90 | 22,25 | 22,53 | 00:00:00 | | 2007-10-15 | 21,90 | 662.400 | 23,20 | 21,85 | 23,20 | 00:00:00 | | 2007-10-16 | 21,70 | 420.600 | 22,18 | 21,52 | 22,18 | 00:00:00 | | 2007-10-17 | 22,24 | 453.900 | 22,24 | 21,82 | 21,85 | 00:00:00 | | 2007-10-18 | 23,00 | 256.200 | 23,00 | 22,25 | 22,25 | 00:00:00 | | 2007-10-19 | 22,80 | 481.200 | 23,10 | 22,42 | 22,75 | 00:00:00 | | 2007-10-22 | 21,83 | 225.900 | 22,39 | 21,52 | 21,53 | 00:00:00 | | 2007-10-23 | 22,28 | 231.900 | 22,65 | 22,10 | 22,28 | 00:00:00 | | 2007-10-24 | 22,99 | 266.700 | 23,10 | 22,10 | 22,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
