|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-07 | 2,37 | 597.200 | 2,90 | 2,31 | 2,72 | 00:00:00 | | 2008-10-08 | 2,70 | 653.300 | 2,73 | 2,36 | 2,68 | 00:00:00 | | 2008-10-09 | 2,70 | 729.600 | 2,99 | 2,62 | 2,75 | 00:00:00 | | 2008-10-10 | 2,63 | 478.100 | 2,73 | 2,12 | 2,65 | 00:00:00 | | 2008-10-14 | 2,48 | 456.500 | 3,00 | 2,42 | 2,95 | 00:00:00 | | 2008-10-15 | 2,20 | 322.500 | 2,48 | 2,18 | 2,48 | 00:00:00 | | 2008-10-16 | 1,99 | 576.100 | 2,26 | 1,87 | 2,20 | 00:00:00 | | 2008-10-17 | 1,93 | 339.200 | 2,05 | 1,81 | 1,85 | 00:00:00 | | 2008-10-20 | 2,50 | 496.100 | 2,50 | 2,07 | 2,10 | 00:00:00 | | 2008-10-21 | 2,32 | 361.400 | 2,50 | 2,25 | 2,50 | 00:00:00 | | 2008-10-22 | 2,04 | 456.800 | 2,24 | 2,00 | 2,11 | 00:00:00 | | 2008-10-23 | 2,05 | 670.000 | 2,25 | 1,92 | 2,04 | 00:00:00 | | 2008-10-24 | 2,02 | 627.800 | 2,11 | 1,80 | 1,80 | 00:00:00 | | 2008-10-27 | 1,85 | 368.800 | 2,02 | 1,81 | 1,99 | 00:00:00 | | 2008-10-28 | 1,80 | 525.300 | 1,98 | 1,73 | 1,95 | 00:00:00 | | 2008-10-29 | 2,25 | 710.400 | 2,25 | 1,87 | 1,98 | 00:00:00 | | 2008-10-30 | 2,45 | 498.600 | 2,49 | 2,26 | 2,35 | 00:00:00 | | 2008-10-31 | 2,34 | 383.600 | 2,43 | 2,18 | 2,39 | 00:00:00 | | 2008-11-03 | 2,52 | 337.200 | 2,68 | 2,28 | 2,28 | 00:00:00 | | 2008-11-04 | 2,99 | 353.100 | 2,99 | 2,61 | 2,62 | 00:00:00 | | 2008-11-05 | 2,65 | 696.300 | 2,89 | 2,64 | 2,77 | 00:00:00 | | 2008-11-06 | 2,36 | 387.500 | 2,90 | 2,36 | 2,74 | 00:00:00 | | 2008-11-07 | 2,30 | 347.100 | 2,44 | 2,25 | 2,40 | 00:00:00 | | 2008-11-10 | 2,35 | 328.800 | 2,55 | 2,29 | 2,45 | 00:00:00 | | 2008-11-11 | 2,11 | 364.500 | 2,26 | 2,10 | 2,26 | 00:00:00 | | 2008-11-12 | 1,87 | 385.300 | 2,08 | 1,85 | 2,05 | 00:00:00 | | 2008-11-13 | 1,89 | 648.100 | 1,97 | 1,75 | 1,97 | 00:00:00 | | 2008-11-14 | 1,79 | 385.600 | 1,89 | 1,75 | 1,89 | 00:00:00 | | 2008-11-17 | 1,70 | 330.800 | 1,79 | 1,64 | 1,76 | 00:00:00 | | 2008-11-18 | 1,52 | 408.300 | 1,69 | 1,50 | 1,68 | 00:00:00 | | 2008-11-19 | 1,36 | 565.000 | 1,66 | 1,25 | 1,51 | 00:00:00 | | 2008-11-20 | 1,24 | 727.300 | 1,43 | 1,19 | 1,40 | 00:00:00 | | 2008-11-21 | 1,58 | 999.100 | 1,58 | 1,33 | 1,34 | 00:00:00 | | 2008-11-24 | 1,85 | 876.400 | 1,90 | 1,73 | 1,80 | 00:00:00 | | 2008-11-25 | 1,90 | 1.169.400 | 1,90 | 1,75 | 1,90 | 00:00:00 | | 2008-11-26 | 1,90 | 521.300 | 1,95 | 1,84 | 1,90 | 00:00:00 | | 2008-11-27 | 1,90 | 153.300 | 1,93 | 1,85 | 1,93 | 00:00:00 | | 2008-11-28 | 2,00 | 399.000 | 2,00 | 1,85 | 1,91 | 00:00:00 | | 2008-12-01 | 1,80 | 1.119.200 | 1,88 | 1,79 | 1,85 | 00:00:00 | | 2008-12-02 | 1,90 | 385.500 | 1,90 | 1,81 | 1,89 | 00:00:00 | | 2008-12-03 | 1,78 | 194.000 | 1,89 | 1,75 | 1,85 | 00:00:00 | | 2008-12-04 | 1,61 | 396.500 | 1,89 | 1,59 | 1,73 | 00:00:00 | | 2008-12-05 | 1,68 | 318.100 | 1,70 | 1,41 | 1,53 | 00:00:00 | | 2008-12-08 | 1,83 | 343.300 | 1,90 | 1,75 | 1,80 | 00:00:00 | | 2008-12-09 | 1,79 | 179.200 | 1,85 | 1,71 | 1,79 | 00:00:00 | | 2008-12-10 | 2,06 | 538.800 | 2,10 | 1,82 | 1,82 | 00:00:00 | | 2008-12-11 | 2,17 | 706.200 | 2,55 | 2,09 | 2,19 | 00:00:00 | | 2008-12-12 | 2,18 | 429.000 | 2,23 | 2,01 | 2,01 | 00:00:00 | | 2008-12-15 | 2,39 | 509.100 | 2,50 | 2,17 | 2,34 | 00:00:00 | | 2008-12-16 | 2,59 | 570.300 | 2,60 | 2,25 | 2,37 | 00:00:00 | | 2008-12-17 | 2,78 | 64.600 | 2,78 | 2,67 | 2,68 | 00:00:00 | | 2008-12-18 | 2,48 | 610.400 | 2,75 | 2,28 | 2,75 | 00:00:00 | | 2008-12-19 | 2,73 | 409.500 | 2,73 | 2,26 | 2,27 | 00:00:00 | | 2008-12-22 | 2,59 | 367.100 | 2,75 | 2,54 | 2,67 | 00:00:00 | | 2008-12-23 | 2,55 | 369.700 | 2,68 | 2,54 | 2,60 | 00:00:00 | | 2008-12-24 | 2,56 | 71.700 | 2,60 | 2,55 | 2,55 | 00:00:00 | | 2008-12-29 | 2,95 | 358.300 | 3,00 | 2,72 | 2,75 | 00:00:00 | | 2008-12-30 | 2,95 | 245.300 | 2,99 | 2,88 | 2,98 | 00:00:00 | | 2008-12-31 | 2,61 | 616.900 | 2,80 | 2,55 | 2,80 | 00:00:00 | | 2009-01-02 | 2,60 | 374.000 | 2,68 | 2,45 | 2,55 | 00:00:00 | | 2009-01-05 | 2,42 | 620.100 | 2,48 | 2,34 | 2,48 | 00:00:00 | | 2009-01-06 | 2,60 | 423.100 | 2,61 | 2,35 | 2,37 | 00:00:00 | | 2009-01-07 | 2,44 | 313.600 | 2,60 | 2,42 | 2,60 | 00:00:00 | | 2009-01-08 | 2,50 | 363.000 | 2,64 | 2,47 | 2,53 | 00:00:00 | | 2009-01-09 | 2,47 | 353.300 | 2,55 | 2,44 | 2,55 | 00:00:00 | | 2009-01-12 | 2,20 | 371.000 | 2,45 | 2,15 | 2,44 | 00:00:00 | | 2009-01-13 | 2,20 | 166.000 | 2,33 | 2,16 | 2,19 | 00:00:00 | | 2009-01-14 | 2,11 | 699.900 | 2,19 | 2,03 | 2,19 | 00:00:00 | | 2009-01-15 | 2,16 | 457.800 | 2,19 | 1,94 | 2,06 | 00:00:00 | | 2009-01-16 | 2,30 | 413.300 | 2,35 | 2,24 | 2,29 | 00:00:00 | | 2009-01-19 | 2,43 | 137.700 | 2,52 | 2,30 | 2,33 | 00:00:00 | | 2009-01-20 | 2,42 | 634.100 | 2,59 | 2,42 | 2,50 | 00:00:00 | | 2009-01-21 | 2,50 | 343.500 | 2,50 | 2,32 | 2,43 | 00:00:00 | | 2009-01-22 | 2,49 | 356.900 | 2,60 | 2,38 | 2,40 | 00:00:00 | | 2009-01-23 | 2,65 | 736.300 | 2,82 | 2,50 | 2,58 | 00:00:00 | | 2009-01-26 | 2,64 | 495.000 | 2,93 | 2,61 | 2,78 | 00:00:00 | | 2009-01-27 | 2,69 | 213.400 | 2,77 | 2,62 | 2,70 | 00:00:00 | | 2009-01-28 | 2,62 | 363.600 | 2,75 | 2,62 | 2,74 | 00:00:00 | | 2009-01-29 | 2,70 | 274.500 | 2,76 | 2,55 | 2,57 | 00:00:00 | | 2009-01-30 | 2,75 | 241.200 | 2,84 | 2,65 | 2,83 | 00:00:00 | | 2009-02-02 | 2,68 | 198.600 | 2,69 | 2,61 | 2,66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
