|
 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 2024-05-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-01-18 | 7,08 | 257.400 | 7,11 | 6,97 | 7,00 | 00:00:00 | | 2010-01-19 | 7,21 | 1.038.700 | 7,22 | 7,05 | 7,08 | 00:00:00 | | 2010-01-20 | 6,80 | 906.700 | 7,14 | 6,74 | 7,00 | 00:00:00 | | 2010-01-21 | 6,40 | 784.300 | 6,81 | 6,31 | 6,81 | 00:00:00 | | 2010-01-22 | 6,12 | 897.000 | 6,36 | 5,91 | 6,30 | 00:00:00 | | 2010-01-25 | 5,95 | 555.200 | 6,22 | 5,91 | 6,20 | 00:00:00 | | 2010-01-26 | 5,94 | 759.100 | 5,96 | 5,65 | 5,75 | 00:00:00 | | 2010-01-27 | 5,84 | 838.900 | 5,96 | 5,60 | 5,94 | 00:00:00 | | 2010-01-28 | 5,73 | 823.200 | 5,94 | 5,54 | 5,91 | 00:00:00 | | 2010-01-29 | 5,65 | 545.000 | 5,86 | 5,52 | 5,70 | 00:00:00 | | 2010-02-01 | 5,99 | 633.100 | 6,00 | 5,57 | 5,70 | 00:00:00 | | 2010-02-02 | 6,00 | 663.700 | 6,16 | 5,89 | 6,16 | 00:00:00 | | 2010-02-03 | 5,86 | 680.500 | 6,03 | 5,80 | 6,02 | 00:00:00 | | 2010-02-04 | 5,34 | 1.043.600 | 5,70 | 5,25 | 5,61 | 00:00:00 | | 2010-02-05 | 5,60 | 1.101.100 | 5,62 | 5,10 | 5,22 | 00:00:00 | | 2010-02-08 | 5,49 | 794.700 | 5,83 | 5,46 | 5,64 | 00:00:00 | | 2010-02-09 | 5,85 | 670.800 | 5,90 | 5,56 | 5,56 | 00:00:00 | | 2010-02-10 | 6,11 | 1.496.500 | 6,19 | 5,93 | 5,99 | 00:00:00 | | 2010-02-11 | 6,53 | 1.678.000 | 6,65 | 6,10 | 6,20 | 00:00:00 | | 2010-02-12 | 6,67 | 1.118.200 | 6,67 | 6,13 | 6,32 | 00:00:00 | | 2010-02-16 | 6,96 | 899.400 | 7,12 | 6,85 | 6,87 | 00:00:00 | | 2010-02-17 | 6,80 | 761.900 | 7,09 | 6,63 | 7,06 | 00:00:00 | | 2010-02-18 | 6,80 | 872.100 | 6,88 | 6,72 | 6,77 | 00:00:00 | | 2010-02-19 | 6,77 | 823.000 | 6,89 | 6,65 | 6,67 | 00:00:00 | | 2010-02-22 | 6,85 | 1.393.300 | 6,92 | 6,75 | 6,91 | 00:00:00 | | 2010-02-23 | 6,53 | 643.900 | 6,84 | 6,50 | 6,77 | 00:00:00 | | 2010-02-24 | 6,62 | 398.200 | 6,71 | 6,50 | 6,50 | 00:00:00 | | 2010-02-25 | 6,85 | 868.800 | 6,85 | 6,31 | 6,50 | 00:00:00 | | 2010-02-26 | 6,87 | 610.100 | 6,97 | 6,81 | 6,82 | 00:00:00 | | 2010-03-01 | 6,83 | 657.300 | 6,97 | 6,76 | 6,96 | 00:00:00 | | 2010-03-02 | 6,98 | 534.400 | 7,00 | 6,81 | 6,81 | 00:00:00 | | 2010-03-03 | 6,95 | 504.600 | 7,10 | 6,91 | 7,00 | 00:00:00 | | 2010-03-04 | 6,86 | 531.300 | 6,93 | 6,67 | 6,92 | 00:00:00 | | 2010-03-05 | 6,95 | 634.900 | 7,03 | 6,90 | 6,93 | 00:00:00 | | 2010-03-08 | 6,96 | 698.500 | 7,00 | 6,88 | 6,95 | 00:00:00 | | 2010-03-09 | 6,81 | 300.600 | 6,95 | 6,78 | 6,89 | 00:00:00 | | 2010-03-10 | 6,86 | 822.600 | 6,92 | 6,81 | 6,82 | 00:00:00 | | 2010-03-11 | 6,95 | 794.100 | 6,98 | 6,74 | 6,87 | 00:00:00 | | 2010-03-12 | 6,73 | 580.100 | 7,00 | 6,68 | 7,00 | 00:00:00 | | 2010-03-15 | 6,71 | 1.129.200 | 6,71 | 6,33 | 6,66 | 00:00:00 | | 2010-03-16 | 6,92 | 827.400 | 6,92 | 6,73 | 6,73 | 00:00:00 | | 2010-03-17 | 7,03 | 746.900 | 7,09 | 6,91 | 6,92 | 00:00:00 | | 2010-03-18 | 6,85 | 648.900 | 7,16 | 6,80 | 7,09 | 00:00:00 | | 2010-03-19 | 6,94 | 1.396.200 | 6,97 | 6,69 | 6,85 | 00:00:00 | | 2010-03-22 | 6,82 | 648.100 | 6,93 | 6,67 | 6,80 | 00:00:00 | | 2010-03-23 | 7,16 | 1.092.400 | 7,16 | 6,81 | 6,87 | 00:00:00 | | 2010-03-24 | 6,89 | 702.800 | 7,14 | 6,88 | 7,11 | 00:00:00 | | 2010-03-25 | 6,65 | 599.300 | 7,03 | 6,65 | 6,92 | 00:00:00 | | 2010-03-26 | 6,97 | 965.200 | 6,98 | 6,75 | 6,76 | 00:00:00 | | 2010-03-29 | 7,00 | 455.200 | 7,14 | 6,99 | 7,09 | 00:00:00 | | 2010-03-30 | 6,95 | 820.200 | 7,03 | 6,89 | 7,02 | 00:00:00 | | 2010-03-31 | 6,97 | 588.100 | 7,15 | 6,92 | 7,10 | 00:00:00 | | 2010-04-01 | 7,10 | 470.400 | 7,13 | 7,01 | 7,01 | 00:00:00 | | 2010-04-05 | 7,37 | 776.800 | 7,38 | 7,11 | 7,17 | 00:00:00 | | 2010-04-06 | 7,27 | 525.900 | 7,36 | 7,24 | 7,32 | 00:00:00 | | 2010-04-07 | 7,38 | 729.800 | 7,52 | 7,28 | 7,28 | 00:00:00 | | 2010-04-08 | 7,33 | 525.600 | 7,38 | 7,17 | 7,27 | 00:00:00 | | 2010-04-09 | 7,48 | 678.200 | 7,60 | 7,34 | 7,36 | 00:00:00 | | 2010-04-12 | 7,52 | 696.100 | 7,61 | 7,42 | 7,52 | 00:00:00 | | 2010-04-13 | 7,46 | 727.800 | 7,51 | 7,29 | 7,47 | 00:00:00 | | 2010-04-14 | 7,55 | 335.400 | 7,61 | 7,47 | 7,61 | 00:00:00 | | 2010-04-15 | 7,62 | 460.500 | 7,67 | 7,51 | 7,53 | 00:00:00 | | 2010-04-16 | 7,60 | 1.050.100 | 7,69 | 7,48 | 7,60 | 00:00:00 | | 2010-04-19 | 7,47 | 750.200 | 7,50 | 7,30 | 7,36 | 00:00:00 | | 2010-04-20 | 7,35 | 324.200 | 7,49 | 7,35 | 7,43 | 00:00:00 | | 2010-04-21 | 7,43 | 472.200 | 7,49 | 7,31 | 7,36 | 00:00:00 | | 2010-04-22 | 7,41 | 300.400 | 7,49 | 7,30 | 7,39 | 00:00:00 | | 2010-04-23 | 7,56 | 434.000 | 7,65 | 7,40 | 7,46 | 00:00:00 | | 2010-04-26 | 7,77 | 536.000 | 7,77 | 7,66 | 7,67 | 00:00:00 | | 2010-04-27 | 7,77 | 1.043.600 | 8,04 | 7,69 | 7,71 | 00:00:00 | | 2010-04-28 | 7,98 | 616.900 | 8,05 | 7,64 | 7,70 | 00:00:00 | | 2010-04-29 | 8,22 | 960.900 | 8,26 | 7,96 | 8,08 | 00:00:00 | | 2010-04-30 | 8,33 | 1.091.900 | 8,60 | 8,32 | 8,35 | 00:00:00 | | 2010-05-03 | 8,57 | 843.200 | 8,62 | 8,33 | 8,38 | 00:00:00 | | 2010-05-04 | 8,00 | 1.171.300 | 8,65 | 7,93 | 8,59 | 00:00:00 | | 2010-05-05 | 7,97 | 1.325.800 | 8,04 | 6,88 | 7,74 | 00:00:00 | | 2010-05-06 | 8,30 | 1.354.800 | 8,50 | 7,92 | 7,95 | 00:00:00 | | 2010-05-07 | 7,99 | 1.021.400 | 8,34 | 7,87 | 8,20 | 00:00:00 | | 2010-05-10 | 8,20 | 348.800 | 8,25 | 7,96 | 7,96 | 00:00:00 | | 2010-05-11 | 8,73 | 1.159.000 | 8,78 | 8,35 | 8,35 | 00:00:00 | | 2010-05-12 | 9,17 | 1.166.500 | 9,21 | 8,93 | 8,93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
