|
 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 2024-05-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-05-28 | 3,34 | 1.351.100 | 3,44 | 3,21 | 3,24 | 00:00:00 | | 2009-05-29 | 3,54 | 2.317.400 | 3,64 | 3,44 | 3,47 | 00:00:00 | | 2009-06-01 | 3,55 | 1.348.800 | 3,73 | 3,51 | 3,68 | 00:00:00 | | 2009-06-02 | 3,75 | 1.112.800 | 3,75 | 3,50 | 3,55 | 00:00:00 | | 2009-06-03 | 3,95 | 4.562.800 | 4,20 | 3,86 | 3,86 | 00:00:00 | | 2009-06-04 | 4,25 | 1.539.900 | 4,44 | 4,09 | 4,11 | 00:00:00 | | 2009-06-05 | 4,36 | 1.412.500 | 4,44 | 4,05 | 4,14 | 00:00:00 | | 2009-06-08 | 3,82 | 2.049.400 | 4,15 | 3,77 | 4,15 | 00:00:00 | | 2009-06-09 | 3,88 | 1.289.500 | 3,96 | 3,81 | 3,93 | 00:00:00 | | 2009-06-10 | 4,02 | 1.329.900 | 4,07 | 3,91 | 3,95 | 00:00:00 | | 2009-06-11 | 4,00 | 1.413.600 | 4,11 | 3,97 | 4,00 | 00:00:00 | | 2009-06-12 | 3,90 | 682.800 | 4,00 | 3,88 | 3,95 | 00:00:00 | | 2009-06-15 | 3,58 | 1.387.200 | 3,91 | 3,51 | 3,86 | 00:00:00 | | 2009-06-16 | 3,66 | 665.300 | 3,79 | 3,62 | 3,73 | 00:00:00 | | 2009-06-17 | 3,54 | 763.800 | 3,70 | 3,43 | 3,65 | 00:00:00 | | 2009-06-18 | 3,55 | 624.900 | 3,63 | 3,45 | 3,46 | 00:00:00 | | 2009-06-19 | 3,85 | 615.900 | 3,85 | 3,59 | 3,59 | 00:00:00 | | 2009-06-22 | 3,57 | 639.600 | 3,74 | 3,50 | 3,70 | 00:00:00 | | 2009-06-23 | 3,68 | 663.700 | 3,76 | 3,46 | 3,54 | 00:00:00 | | 2009-06-24 | 3,90 | 733.600 | 3,95 | 3,76 | 3,76 | 00:00:00 | | 2009-06-25 | 4,09 | 1.028.300 | 4,10 | 3,91 | 3,92 | 00:00:00 | | 2009-06-26 | 4,01 | 780.600 | 4,21 | 3,97 | 4,11 | 00:00:00 | | 2009-06-29 | 4,24 | 966.600 | 4,29 | 4,01 | 4,10 | 00:00:00 | | 2009-06-30 | 4,06 | 496.900 | 4,35 | 4,03 | 4,29 | 00:00:00 | | 2009-07-02 | 4,01 | 342.800 | 4,08 | 3,93 | 4,08 | 00:00:00 | | 2009-07-03 | 3,94 | 71.000 | 4,04 | 3,93 | 4,00 | 00:00:00 | | 2009-07-06 | 3,73 | 511.000 | 3,94 | 3,73 | 3,92 | 00:00:00 | | 2009-07-07 | 3,56 | 481.100 | 3,83 | 3,54 | 3,83 | 00:00:00 | | 2009-07-08 | 3,18 | 1.158.600 | 3,51 | 3,12 | 3,51 | 00:00:00 | | 2009-07-09 | 3,28 | 922.200 | 3,35 | 3,18 | 3,25 | 00:00:00 | | 2009-07-10 | 3,32 | 278.500 | 3,35 | 3,22 | 3,28 | 00:00:00 | | 2009-07-13 | 3,38 | 524.500 | 3,38 | 3,11 | 3,34 | 00:00:00 | | 2009-07-14 | 3,38 | 397.700 | 3,52 | 3,37 | 3,41 | 00:00:00 | | 2009-07-15 | 3,65 | 554.700 | 3,78 | 3,52 | 3,52 | 00:00:00 | | 2009-07-16 | 3,58 | 258.400 | 3,69 | 3,53 | 3,66 | 00:00:00 | | 2009-07-17 | 3,54 | 147.700 | 3,62 | 3,53 | 3,54 | 00:00:00 | | 2009-07-20 | 3,90 | 1.044.600 | 3,91 | 3,68 | 3,75 | 00:00:00 | | 2009-07-21 | 3,89 | 833.400 | 4,04 | 3,81 | 4,04 | 00:00:00 | | 2009-07-22 | 3,91 | 633.900 | 4,03 | 3,84 | 3,88 | 00:00:00 | | 2009-07-23 | 3,93 | 317.600 | 4,00 | 3,91 | 3,95 | 00:00:00 | | 2009-07-24 | 3,85 | 163.600 | 3,93 | 3,83 | 3,90 | 00:00:00 | | 2009-07-27 | 3,83 | 215.000 | 3,96 | 3,82 | 3,89 | 00:00:00 | | 2009-07-28 | 3,71 | 430.300 | 3,81 | 3,65 | 3,81 | 00:00:00 | | 2009-07-29 | 3,67 | 282.300 | 3,71 | 3,56 | 3,71 | 00:00:00 | | 2009-07-30 | 3,84 | 335.800 | 3,93 | 3,67 | 3,72 | 00:00:00 | | 2009-07-31 | 3,95 | 356.700 | 3,96 | 3,78 | 3,78 | 00:00:00 | | 2009-08-04 | 3,95 | 776.700 | 4,05 | 3,90 | 4,02 | 00:00:00 | | 2009-08-05 | 3,90 | 414.200 | 4,03 | 3,88 | 3,94 | 00:00:00 | | 2009-08-06 | 3,74 | 367.600 | 4,01 | 3,71 | 3,97 | 00:00:00 | | 2009-08-07 | 3,68 | 437.600 | 3,86 | 3,66 | 3,82 | 00:00:00 | | 2009-08-10 | 3,65 | 384.800 | 3,71 | 3,50 | 3,68 | 00:00:00 | | 2009-08-11 | 3,53 | 209.600 | 3,70 | 3,51 | 3,67 | 00:00:00 | | 2009-08-12 | 3,69 | 256.600 | 3,72 | 3,55 | 3,61 | 00:00:00 | | 2009-08-13 | 3,83 | 404.700 | 3,91 | 3,76 | 3,80 | 00:00:00 | | 2009-08-14 | 3,74 | 315.600 | 3,92 | 3,60 | 3,90 | 00:00:00 | | 2009-08-17 | 3,44 | 437.100 | 3,56 | 3,40 | 3,45 | 00:00:00 | | 2009-08-18 | 3,54 | 286.900 | 3,60 | 3,51 | 3,54 | 00:00:00 | | 2009-08-19 | 3,47 | 1.018.800 | 3,53 | 3,44 | 3,53 | 00:00:00 | | 2009-08-20 | 3,49 | 215.500 | 3,54 | 3,46 | 3,51 | 00:00:00 | | 2009-08-21 | 3,54 | 398.500 | 3,63 | 3,51 | 3,56 | 00:00:00 | | 2009-08-24 | 3,75 | 588.700 | 3,79 | 3,53 | 3,59 | 00:00:00 | | 2009-08-25 | 3,79 | 252.900 | 3,88 | 3,75 | 3,78 | 00:00:00 | | 2009-08-26 | 3,79 | 169.200 | 3,84 | 3,72 | 3,84 | 00:00:00 | | 2009-08-27 | 3,74 | 316.600 | 3,80 | 3,63 | 3,80 | 00:00:00 | | 2009-08-28 | 3,93 | 537.500 | 3,97 | 3,80 | 3,80 | 00:00:00 | | 2009-08-31 | 4,03 | 497.800 | 4,05 | 3,80 | 3,89 | 00:00:00 | | 2009-09-01 | 3,81 | 394.500 | 4,05 | 3,80 | 4,05 | 00:00:00 | | 2009-09-02 | 4,24 | 783.300 | 4,25 | 3,92 | 3,95 | 00:00:00 | | 2009-09-03 | 4,72 | 1.402.100 | 4,75 | 4,38 | 4,39 | 00:00:00 | | 2009-09-04 | 4,61 | 814.200 | 4,77 | 4,40 | 4,70 | 00:00:00 | | 2009-09-08 | 5,06 | 1.421.400 | 5,26 | 4,91 | 4,91 | 00:00:00 | | 2009-09-09 | 4,81 | 912.100 | 5,20 | 4,73 | 5,05 | 00:00:00 | | 2009-09-10 | 5,06 | 877.900 | 5,09 | 4,76 | 4,82 | 00:00:00 | | 2009-09-11 | 5,09 | 978.500 | 5,38 | 5,05 | 5,25 | 00:00:00 | | 2009-09-14 | 4,84 | 495.200 | 5,04 | 4,84 | 4,98 | 00:00:00 | | 2009-09-15 | 5,20 | 637.100 | 5,20 | 4,80 | 4,80 | 00:00:00 | | 2009-09-16 | 5,22 | 705.700 | 5,47 | 5,22 | 5,40 | 00:00:00 | | 2009-09-17 | 4,80 | 957.600 | 5,20 | 4,78 | 5,20 | 00:00:00 | | 2009-09-18 | 4,65 | 1.081.200 | 4,91 | 4,48 | 4,89 | 00:00:00 | | 2009-09-21 | 4,54 | 687.900 | 4,65 | 4,43 | 4,49 | 00:00:00 | | 2009-09-22 | 4,85 | 747.900 | 4,90 | 4,70 | 4,71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
