|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-06-12 | 6,28 | 1.001.600 | 6,71 | 6,15 | 6,64 | 00:00:00 | | 2008-06-13 | 6,60 | 413.700 | 6,68 | 6,30 | 6,30 | 00:00:00 | | 2008-06-16 | 6,50 | 507.200 | 6,74 | 6,45 | 6,60 | 00:00:00 | | 2008-06-17 | 6,13 | 994.600 | 6,35 | 5,91 | 6,30 | 00:00:00 | | 2008-06-18 | 6,24 | 501.900 | 6,31 | 6,10 | 6,17 | 00:00:00 | | 2008-06-19 | 6,19 | 372.400 | 6,37 | 6,13 | 6,35 | 00:00:00 | | 2008-06-20 | 5,94 | 497.800 | 6,25 | 5,91 | 6,24 | 00:00:00 | | 2008-06-23 | 5,75 | 535.200 | 5,94 | 5,65 | 5,90 | 00:00:00 | | 2008-06-24 | 5,49 | 824.300 | 5,72 | 5,42 | 5,72 | 00:00:00 | | 2008-06-25 | 5,65 | 738.000 | 5,72 | 5,49 | 5,50 | 00:00:00 | | 2008-06-26 | 5,90 | 1.198.200 | 5,93 | 5,71 | 5,80 | 00:00:00 | | 2008-06-27 | 5,98 | 528.200 | 6,06 | 5,90 | 6,00 | 00:00:00 | | 2008-06-30 | 6,00 | 575.600 | 6,19 | 5,84 | 6,19 | 00:00:00 | | 2008-07-02 | 5,99 | 992.100 | 6,24 | 5,90 | 6,14 | 00:00:00 | | 2008-07-03 | 5,70 | 463.700 | 6,14 | 5,49 | 6,04 | 00:00:00 | | 2008-07-04 | 5,74 | 107.900 | 5,79 | 5,65 | 5,75 | 00:00:00 | | 2008-07-07 | 5,42 | 676.400 | 5,75 | 5,27 | 5,75 | 00:00:00 | | 2008-07-08 | 4,94 | 1.023.100 | 5,45 | 4,86 | 5,45 | 00:00:00 | | 2008-07-09 | 4,95 | 746.500 | 5,20 | 4,95 | 4,99 | 00:00:00 | | 2008-07-10 | 5,28 | 894.200 | 5,36 | 5,03 | 5,05 | 00:00:00 | | 2008-07-11 | 5,18 | 578.100 | 5,50 | 5,09 | 5,40 | 00:00:00 | | 2008-07-14 | 5,37 | 895.100 | 5,48 | 5,29 | 5,30 | 00:00:00 | | 2008-07-15 | 5,30 | 512.600 | 5,49 | 5,20 | 5,49 | 00:00:00 | | 2008-07-16 | 5,23 | 1.193.000 | 5,43 | 5,10 | 5,30 | 00:00:00 | | 2008-07-17 | 5,15 | 540.900 | 5,33 | 5,07 | 5,25 | 00:00:00 | | 2008-07-18 | 5,02 | 761.100 | 5,21 | 5,02 | 5,19 | 00:00:00 | | 2008-07-21 | 5,09 | 487.200 | 5,20 | 5,09 | 5,09 | 00:00:00 | | 2008-07-22 | 5,07 | 483.500 | 5,17 | 5,02 | 5,15 | 00:00:00 | | 2008-07-23 | 4,68 | 751.700 | 5,10 | 4,63 | 5,06 | 00:00:00 | | 2008-07-24 | 4,70 | 662.400 | 4,92 | 4,65 | 4,80 | 00:00:00 | | 2008-07-25 | 4,68 | 472.000 | 4,73 | 4,63 | 4,69 | 00:00:00 | | 2008-07-28 | 4,65 | 446.900 | 4,72 | 4,60 | 4,72 | 00:00:00 | | 2008-07-29 | 4,72 | 523.500 | 4,79 | 4,65 | 4,70 | 00:00:00 | | 2008-07-30 | 4,90 | 396.500 | 4,90 | 4,69 | 4,77 | 00:00:00 | | 2008-07-31 | 4,95 | 486.600 | 5,00 | 4,78 | 4,95 | 00:00:00 | | 2008-08-01 | 4,75 | 295.800 | 4,95 | 4,72 | 4,88 | 00:00:00 | | 2008-08-05 | 4,35 | 543.700 | 4,69 | 4,27 | 4,69 | 00:00:00 | | 2008-08-06 | 4,34 | 781.500 | 4,68 | 4,25 | 4,44 | 00:00:00 | | 2008-08-07 | 4,15 | 600.400 | 4,43 | 4,07 | 4,40 | 00:00:00 | | 2008-08-08 | 3,92 | 952.800 | 4,14 | 3,92 | 4,14 | 00:00:00 | | 2008-08-11 | 3,35 | 1.936.700 | 3,82 | 3,25 | 3,82 | 00:00:00 | | 2008-08-12 | 3,24 | 1.168.800 | 3,49 | 3,07 | 3,45 | 00:00:00 | | 2008-08-13 | 3,88 | 895.900 | 3,88 | 3,24 | 3,33 | 00:00:00 | | 2008-08-14 | 4,30 | 1.821.100 | 4,45 | 3,91 | 3,94 | 00:00:00 | | 2008-08-15 | 4,00 | 936.900 | 4,29 | 3,95 | 4,29 | 00:00:00 | | 2008-08-18 | 3,83 | 638.100 | 4,23 | 3,77 | 4,23 | 00:00:00 | | 2008-08-19 | 3,81 | 509.900 | 4,00 | 3,74 | 3,82 | 00:00:00 | | 2008-08-20 | 3,76 | 526.300 | 3,97 | 3,73 | 3,87 | 00:00:00 | | 2008-08-21 | 4,01 | 847.200 | 4,05 | 3,87 | 3,87 | 00:00:00 | | 2008-08-22 | 3,93 | 589.300 | 4,08 | 3,79 | 3,98 | 00:00:00 | | 2008-08-25 | 3,87 | 246.400 | 3,99 | 3,85 | 3,96 | 00:00:00 | | 2008-08-26 | 3,55 | 628.600 | 3,93 | 3,52 | 3,90 | 00:00:00 | | 2008-08-27 | 3,75 | 265.500 | 3,77 | 3,61 | 3,62 | 00:00:00 | | 2008-08-28 | 4,00 | 603.200 | 4,05 | 3,88 | 3,88 | 00:00:00 | | 2008-08-29 | 4,44 | 269.200 | 4,50 | 4,05 | 4,08 | 00:00:00 | | 2008-09-02 | 3,96 | 459.500 | 4,26 | 3,90 | 4,20 | 00:00:00 | | 2008-09-03 | 3,62 | 442.900 | 4,01 | 3,61 | 4,00 | 00:00:00 | | 2008-09-04 | 3,41 | 769.000 | 3,72 | 3,28 | 3,62 | 00:00:00 | | 2008-09-05 | 3,47 | 365.000 | 3,57 | 3,25 | 3,50 | 00:00:00 | | 2008-09-08 | 3,18 | 501.100 | 3,60 | 3,18 | 3,50 | 00:00:00 | | 2008-09-09 | 2,54 | 1.552.000 | 3,16 | 2,51 | 3,11 | 00:00:00 | | 2008-09-10 | 2,64 | 1.062.200 | 2,69 | 2,38 | 2,62 | 00:00:00 | | 2008-09-11 | 2,88 | 1.468.200 | 3,02 | 2,57 | 2,63 | 00:00:00 | | 2008-09-12 | 3,35 | 774.000 | 3,38 | 2,90 | 2,90 | 00:00:00 | | 2008-09-15 | 2,99 | 599.700 | 3,30 | 2,98 | 3,25 | 00:00:00 | | 2008-09-16 | 2,95 | 999.200 | 2,99 | 2,66 | 2,87 | 00:00:00 | | 2008-09-17 | 3,11 | 768.700 | 3,26 | 2,86 | 2,90 | 00:00:00 | | 2008-09-18 | 3,34 | 1.004.700 | 3,83 | 3,33 | 3,33 | 00:00:00 | | 2008-09-19 | 3,70 | 447.700 | 3,70 | 3,35 | 3,35 | 00:00:00 | | 2008-09-22 | 4,04 | 1.064.200 | 4,45 | 3,92 | 4,10 | 00:00:00 | | 2008-09-23 | 3,96 | 414.600 | 4,20 | 3,92 | 4,16 | 00:00:00 | | 2008-09-24 | 4,00 | 289.000 | 4,18 | 3,99 | 4,09 | 00:00:00 | | 2008-09-25 | 3,92 | 489.000 | 4,15 | 3,91 | 4,11 | 00:00:00 | | 2008-09-26 | 3,69 | 357.000 | 4,05 | 3,66 | 4,04 | 00:00:00 | | 2008-09-29 | 3,34 | 443.700 | 3,70 | 3,20 | 3,68 | 00:00:00 | | 2008-09-30 | 3,12 | 530.800 | 3,45 | 3,12 | 3,44 | 00:00:00 | | 2008-10-01 | 3,05 | 527.600 | 3,26 | 3,03 | 3,25 | 00:00:00 | | 2008-10-02 | 2,72 | 634.800 | 2,97 | 2,60 | 2,95 | 00:00:00 | | 2008-10-03 | 2,64 | 480.700 | 2,99 | 2,63 | 2,78 | 00:00:00 | | 2008-10-06 | 2,51 | 951.700 | 2,73 | 2,15 | 2,73 | 00:00:00 | | 2008-10-07 | 2,37 | 597.200 | 2,90 | 2,31 | 2,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
