|
 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 | | 2007-10-24 | 22,99 | 266.700 | 23,10 | 22,10 | 22,30 | 00:00:00 | | 2007-10-25 | 22,98 | 491.700 | 23,34 | 22,83 | 23,12 | 00:00:00 | | 2007-10-26 | 23,20 | 213.000 | 23,30 | 22,82 | 23,20 | 00:00:00 | | 2007-10-29 | 8,33 | 575.800 | 8,50 | 7,80 | 7,98 | 00:00:00 | | 2007-10-30 | 8,50 | 717.100 | 8,63 | 8,30 | 8,44 | 00:00:00 | | 2007-10-31 | 9,24 | 1.039.100 | 9,49 | 8,56 | 8,65 | 00:00:00 | | 2007-11-01 | 8,91 | 445.300 | 9,24 | 8,86 | 9,24 | 00:00:00 | | 2007-11-02 | 9,78 | 1.321.500 | 10,18 | 9,01 | 9,17 | 00:00:00 | | 2007-11-05 | 9,34 | 891.900 | 10,28 | 9,26 | 9,97 | 00:00:00 | | 2007-11-06 | 9,68 | 1.100.100 | 9,70 | 9,05 | 9,70 | 00:00:00 | | 2007-11-07 | 9,19 | 925.600 | 10,10 | 9,19 | 10,01 | 00:00:00 | | 2007-11-08 | 9,03 | 1.349.900 | 9,53 | 8,48 | 9,39 | 00:00:00 | | 2007-11-09 | 8,64 | 635.200 | 9,19 | 8,50 | 9,15 | 00:00:00 | | 2007-11-12 | 8,50 | 1.338.000 | 8,84 | 8,26 | 8,35 | 00:00:00 | | 2007-11-13 | 8,85 | 457.500 | 9,03 | 8,55 | 8,60 | 00:00:00 | | 2007-11-14 | 8,93 | 751.700 | 9,35 | 8,85 | 9,18 | 00:00:00 | | 2007-11-15 | 8,91 | 421.000 | 9,00 | 8,63 | 8,70 | 00:00:00 | | 2007-11-16 | 8,60 | 762.900 | 8,96 | 8,44 | 8,96 | 00:00:00 | | 2007-11-19 | 8,03 | 495.100 | 8,55 | 8,02 | 8,45 | 00:00:00 | | 2007-11-20 | 8,28 | 610.100 | 8,42 | 8,02 | 8,17 | 00:00:00 | | 2007-11-21 | 8,00 | 483.100 | 8,33 | 7,80 | 8,15 | 00:00:00 | | 2007-11-22 | 7,92 | 238.600 | 8,10 | 7,62 | 8,00 | 00:00:00 | | 2007-11-23 | 8,52 | 425.900 | 8,89 | 7,95 | 8,34 | 00:00:00 | | 2007-11-26 | 8,39 | 730.900 | 8,67 | 8,07 | 8,52 | 00:00:00 | | 2007-11-27 | 7,96 | 526.200 | 8,38 | 7,92 | 8,27 | 00:00:00 | | 2007-11-28 | 8,27 | 722.600 | 8,38 | 7,93 | 7,94 | 00:00:00 | | 2007-11-29 | 8,29 | 196.200 | 8,36 | 8,13 | 8,36 | 00:00:00 | | 2007-11-30 | 7,99 | 449.600 | 8,36 | 7,99 | 8,29 | 00:00:00 | | 2007-12-03 | 8,33 | 504.600 | 8,50 | 8,05 | 8,05 | 00:00:00 | | 2007-12-04 | 8,92 | 1.097.300 | 9,10 | 8,38 | 8,38 | 00:00:00 | | 2007-12-05 | 8,92 | 499.000 | 9,09 | 8,82 | 9,08 | 00:00:00 | | 2007-12-06 | 9,42 | 364.900 | 9,48 | 8,75 | 8,85 | 00:00:00 | | 2007-12-07 | 9,19 | 447.500 | 9,48 | 9,12 | 9,48 | 00:00:00 | | 2007-12-10 | 9,35 | 311.200 | 9,48 | 9,27 | 9,32 | 00:00:00 | | 2007-12-11 | 9,21 | 464.100 | 9,54 | 9,10 | 9,46 | 00:00:00 | | 2007-12-12 | 9,47 | 603.100 | 9,50 | 9,35 | 9,35 | 00:00:00 | | 2007-12-13 | 9,05 | 810.700 | 9,51 | 8,89 | 9,35 | 00:00:00 | | 2007-12-14 | 8,83 | 399.200 | 9,01 | 8,75 | 8,78 | 00:00:00 | | 2007-12-17 | 8,11 | 418.000 | 8,71 | 8,11 | 8,70 | 00:00:00 | | 2007-12-18 | 8,35 | 434.500 | 8,54 | 8,10 | 8,25 | 00:00:00 | | 2007-12-19 | 8,36 | 469.200 | 8,54 | 8,25 | 8,44 | 00:00:00 | | 2007-12-20 | 8,42 | 425.300 | 8,48 | 8,22 | 8,30 | 00:00:00 | | 2007-12-21 | 8,94 | 449.800 | 8,98 | 8,50 | 8,50 | 00:00:00 | | 2007-12-24 | 9,16 | 195.600 | 9,20 | 8,88 | 8,94 | 00:00:00 | | 2007-12-27 | 8,91 | 309.400 | 9,40 | 8,88 | 9,20 | 00:00:00 | | 2007-12-28 | 9,33 | 225.800 | 9,40 | 8,95 | 8,95 | 00:00:00 | | 2007-12-31 | 9,38 | 266.000 | 9,49 | 9,34 | 9,49 | 00:00:00 | | 2008-01-02 | 9,70 | 727.900 | 9,85 | 9,37 | 9,49 | 00:00:00 | | 2008-01-03 | 9,61 | 371.000 | 9,88 | 9,51 | 9,76 | 00:00:00 | | 2008-01-04 | 9,80 | 597.200 | 9,80 | 9,55 | 9,60 | 00:00:00 | | 2008-01-07 | 9,60 | 398.900 | 9,90 | 9,44 | 9,90 | 00:00:00 | | 2008-01-08 | 9,83 | 1.014.200 | 10,06 | 9,76 | 9,90 | 00:00:00 | | 2008-01-09 | 9,78 | 685.200 | 10,05 | 9,56 | 9,95 | 00:00:00 | | 2008-01-10 | 10,02 | 685.600 | 10,02 | 9,60 | 9,75 | 00:00:00 | | 2008-01-11 | 10,17 | 827.400 | 10,22 | 9,90 | 10,00 | 00:00:00 | | 2008-01-14 | 10,50 | 783.000 | 10,63 | 9,99 | 10,35 | 00:00:00 | | 2008-01-15 | 9,83 | 593.400 | 10,50 | 9,71 | 10,50 | 00:00:00 | | 2008-01-16 | 9,40 | 731.400 | 9,66 | 9,17 | 9,40 | 00:00:00 | | 2008-01-17 | 9,05 | 592.300 | 9,64 | 9,01 | 9,40 | 00:00:00 | | 2008-01-18 | 8,73 | 888.100 | 9,24 | 8,58 | 9,08 | 00:00:00 | | 2008-01-21 | 8,13 | 523.800 | 8,35 | 7,44 | 8,20 | 00:00:00 | | 2008-01-22 | 8,75 | 721.200 | 8,75 | 8,24 | 8,37 | 00:00:00 | | 2008-01-23 | 8,49 | 531.400 | 8,63 | 8,02 | 8,16 | 00:00:00 | | 2008-01-24 | 8,77 | 644.900 | 8,95 | 8,53 | 8,58 | 00:00:00 | | 2008-01-25 | 9,06 | 450.500 | 9,20 | 8,80 | 9,18 | 00:00:00 | | 2008-01-28 | 9,40 | 1.142.500 | 9,45 | 8,78 | 9,17 | 00:00:00 | | 2008-01-29 | 9,42 | 543.200 | 9,62 | 9,25 | 9,50 | 00:00:00 | | 2008-01-30 | 9,15 | 433.800 | 9,48 | 9,05 | 9,34 | 00:00:00 | | 2008-01-31 | 9,35 | 469.300 | 9,39 | 8,94 | 9,05 | 00:00:00 | | 2008-02-01 | 9,60 | 352.200 | 9,60 | 9,15 | 9,34 | 00:00:00 | | 2008-02-04 | 9,81 | 849.300 | 9,94 | 9,17 | 9,53 | 00:00:00 | | 2008-02-05 | 9,23 | 654.800 | 9,70 | 9,21 | 9,70 | 00:00:00 | | 2008-02-06 | 9,10 | 377.800 | 9,48 | 8,97 | 9,30 | 00:00:00 | | 2008-02-07 | 9,26 | 322.400 | 9,40 | 8,96 | 9,00 | 00:00:00 | | 2008-02-08 | 9,12 | 468.000 | 9,38 | 9,06 | 9,31 | 00:00:00 | | 2008-02-11 | 9,25 | 341.300 | 9,28 | 9,02 | 9,20 | 00:00:00 | | 2008-02-12 | 9,04 | 302.800 | 9,39 | 8,99 | 9,26 | 00:00:00 | | 2008-02-13 | 9,37 | 371.700 | 9,37 | 9,00 | 9,03 | 00:00:00 | | 2008-02-14 | 9,26 | 162.200 | 9,39 | 9,20 | 9,39 | 00:00:00 | | 2008-02-15 | 9,54 | 259.400 | 9,54 | 9,30 | 9,35 | 00:00:00 | | 2008-02-19 | 10,07 | 509.500 | 10,15 | 9,57 | 9,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
