|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-02-19 | 10,07 | 509.500 | 10,15 | 9,57 | 9,61 | 00:00:00 | | 2008-02-20 | 10,39 | 599.500 | 10,40 | 9,73 | 9,95 | 00:00:00 | | 2008-02-21 | 9,83 | 332.500 | 10,49 | 9,83 | 10,49 | 00:00:00 | | 2008-02-22 | 9,70 | 418.300 | 9,83 | 9,55 | 9,80 | 00:00:00 | | 2008-02-25 | 9,95 | 326.600 | 9,95 | 9,58 | 9,75 | 00:00:00 | | 2008-02-26 | 10,32 | 938.500 | 10,47 | 9,76 | 9,90 | 00:00:00 | | 2008-02-27 | 10,25 | 680.200 | 10,65 | 10,11 | 10,48 | 00:00:00 | | 2008-02-28 | 10,18 | 588.100 | 10,22 | 9,90 | 10,20 | 00:00:00 | | 2008-02-29 | 9,90 | 533.800 | 10,20 | 9,85 | 10,19 | 00:00:00 | | 2008-03-03 | 10,45 | 930.100 | 10,58 | 9,95 | 9,95 | 00:00:00 | | 2008-03-04 | 10,02 | 581.400 | 10,35 | 9,90 | 10,20 | 00:00:00 | | 2008-03-05 | 9,78 | 1.483.700 | 10,15 | 9,60 | 9,70 | 00:00:00 | | 2008-03-06 | 9,70 | 577.300 | 9,88 | 9,59 | 9,73 | 00:00:00 | | 2008-03-07 | 9,45 | 399.900 | 9,70 | 9,30 | 9,60 | 00:00:00 | | 2008-03-10 | 8,99 | 385.600 | 9,31 | 8,75 | 9,26 | 00:00:00 | | 2008-03-11 | 9,48 | 625.400 | 9,49 | 8,91 | 9,10 | 00:00:00 | | 2008-03-12 | 9,22 | 219.100 | 9,45 | 9,20 | 9,45 | 00:00:00 | | 2008-03-13 | 9,50 | 328.500 | 9,62 | 9,18 | 9,50 | 00:00:00 | | 2008-03-14 | 9,17 | 347.500 | 9,65 | 9,17 | 9,60 | 00:00:00 | | 2008-03-17 | 9,02 | 362.500 | 9,39 | 8,95 | 9,17 | 00:00:00 | | 2008-03-18 | 8,56 | 721.500 | 9,09 | 8,30 | 9,07 | 00:00:00 | | 2008-03-19 | 7,95 | 852.300 | 8,51 | 7,70 | 8,51 | 00:00:00 | | 2008-03-20 | 7,90 | 659.800 | 8,17 | 7,47 | 7,76 | 00:00:00 | | 2008-03-24 | 7,64 | 976.400 | 8,23 | 7,55 | 8,23 | 00:00:00 | | 2008-03-25 | 8,30 | 499.300 | 8,40 | 7,85 | 7,92 | 00:00:00 | | 2008-03-26 | 8,61 | 721.000 | 8,73 | 8,36 | 8,50 | 00:00:00 | | 2008-03-27 | 8,64 | 359.500 | 8,69 | 8,42 | 8,60 | 00:00:00 | | 2008-03-28 | 8,35 | 383.500 | 8,64 | 8,25 | 8,64 | 00:00:00 | | 2008-03-31 | 8,20 | 440.300 | 8,37 | 7,82 | 8,37 | 00:00:00 | | 2008-04-01 | 7,90 | 386.200 | 7,94 | 7,71 | 7,84 | 00:00:00 | | 2008-04-02 | 7,80 | 1.049.400 | 7,90 | 7,64 | 7,84 | 00:00:00 | | 2008-04-03 | 8,04 | 374.700 | 8,08 | 7,79 | 7,79 | 00:00:00 | | 2008-04-04 | 8,14 | 237.900 | 8,18 | 8,04 | 8,08 | 00:00:00 | | 2008-04-07 | 8,26 | 462.900 | 8,59 | 8,20 | 8,21 | 00:00:00 | | 2008-04-08 | 8,48 | 256.600 | 8,48 | 8,18 | 8,26 | 00:00:00 | | 2008-04-09 | 8,47 | 593.900 | 8,56 | 8,42 | 8,55 | 00:00:00 | | 2008-04-10 | 8,46 | 272.500 | 8,57 | 8,40 | 8,54 | 00:00:00 | | 2008-04-11 | 8,46 | 177.500 | 8,50 | 8,31 | 8,40 | 00:00:00 | | 2008-04-14 | 8,05 | 262.100 | 8,47 | 8,02 | 8,42 | 00:00:00 | | 2008-04-15 | 8,19 | 375.100 | 8,38 | 8,10 | 8,27 | 00:00:00 | | 2008-04-16 | 8,69 | 585.100 | 8,75 | 8,27 | 8,28 | 00:00:00 | | 2008-04-17 | 8,67 | 225.600 | 8,70 | 8,47 | 8,68 | 00:00:00 | | 2008-04-18 | 8,55 | 384.800 | 8,57 | 8,40 | 8,45 | 00:00:00 | | 2008-04-21 | 8,18 | 226.200 | 8,68 | 8,14 | 8,68 | 00:00:00 | | 2008-04-22 | 8,06 | 297.200 | 8,31 | 8,06 | 8,11 | 00:00:00 | | 2008-04-23 | 7,75 | 366.800 | 8,15 | 7,71 | 8,15 | 00:00:00 | | 2008-04-24 | 7,62 | 287.900 | 7,78 | 7,55 | 7,62 | 00:00:00 | | 2008-04-25 | 7,70 | 161.800 | 7,83 | 7,67 | 7,68 | 00:00:00 | | 2008-04-28 | 7,72 | 279.300 | 7,90 | 7,70 | 7,71 | 00:00:00 | | 2008-04-29 | 7,22 | 397.100 | 7,60 | 7,22 | 7,60 | 00:00:00 | | 2008-04-30 | 7,35 | 246.900 | 7,43 | 7,16 | 7,16 | 00:00:00 | | 2008-05-01 | 7,12 | 336.500 | 7,30 | 7,02 | 7,21 | 00:00:00 | | 2008-05-02 | 7,27 | 345.000 | 7,34 | 7,11 | 7,23 | 00:00:00 | | 2008-05-05 | 7,74 | 255.500 | 7,75 | 7,33 | 7,41 | 00:00:00 | | 2008-05-06 | 7,46 | 264.000 | 7,73 | 7,44 | 7,73 | 00:00:00 | | 2008-05-07 | 7,45 | 270.700 | 7,48 | 7,45 | 7,45 | 00:00:00 | | 2008-05-08 | 7,56 | 243.800 | 7,67 | 7,51 | 7,60 | 00:00:00 | | 2008-05-09 | 7,64 | 263.200 | 7,68 | 7,54 | 7,61 | 00:00:00 | | 2008-05-12 | 7,79 | 286.200 | 7,85 | 7,60 | 7,68 | 00:00:00 | | 2008-05-13 | 7,75 | 118.100 | 7,80 | 7,61 | 7,72 | 00:00:00 | | 2008-05-14 | 7,54 | 339.500 | 7,83 | 7,54 | 7,69 | 00:00:00 | | 2008-05-15 | 7,94 | 450.200 | 7,94 | 7,62 | 7,62 | 00:00:00 | | 2008-05-16 | 8,15 | 530.300 | 8,24 | 7,95 | 8,20 | 00:00:00 | | 2008-05-20 | 8,18 | 275.800 | 8,31 | 8,05 | 8,29 | 00:00:00 | | 2008-05-21 | 8,06 | 287.700 | 8,37 | 8,06 | 8,20 | 00:00:00 | | 2008-05-22 | 7,98 | 329.400 | 8,07 | 7,80 | 8,01 | 00:00:00 | | 2008-05-23 | 7,88 | 177.300 | 7,96 | 7,81 | 7,95 | 00:00:00 | | 2008-05-26 | 7,83 | 53.900 | 7,93 | 7,82 | 7,88 | 00:00:00 | | 2008-05-27 | 7,77 | 433.700 | 7,85 | 7,55 | 7,85 | 00:00:00 | | 2008-05-28 | 7,74 | 263.500 | 7,75 | 7,59 | 7,69 | 00:00:00 | | 2008-05-29 | 7,52 | 232.200 | 7,68 | 7,44 | 7,67 | 00:00:00 | | 2008-05-30 | 7,56 | 156.900 | 7,68 | 7,55 | 7,63 | 00:00:00 | | 2008-06-02 | 7,52 | 228.000 | 7,64 | 7,25 | 7,56 | 00:00:00 | | 2008-06-03 | 7,34 | 264.400 | 7,49 | 7,28 | 7,49 | 00:00:00 | | 2008-06-04 | 7,45 | 157.900 | 7,45 | 7,31 | 7,38 | 00:00:00 | | 2008-06-05 | 7,45 | 152.000 | 7,53 | 7,29 | 7,53 | 00:00:00 | | 2008-06-06 | 7,63 | 234.400 | 7,76 | 7,42 | 7,50 | 00:00:00 | | 2008-06-09 | 7,57 | 194.400 | 7,85 | 7,55 | 7,72 | 00:00:00 | | 2008-06-10 | 7,15 | 429.800 | 7,61 | 7,11 | 7,61 | 00:00:00 | | 2008-06-11 | 6,70 | 707.000 | 7,18 | 6,66 | 7,14 | 00:00:00 | | 2008-06-12 | 6,28 | 1.001.600 | 6,71 | 6,15 | 6,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
