|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-29 | 0,30 | 18.000 | 0,30 | 0,30 | 0,30 | 00:00:00 | | 2002-12-03 | 0,28 | 30.000 | 0,28 | 0,28 | 0,28 | 00:00:00 | | 2002-12-04 | 0,35 | 10.500 | 0,35 | 0,35 | 0,35 | 00:00:00 | | 2002-12-10 | 0,36 | 3.900 | 0,36 | 0,36 | 0,36 | 00:00:00 | | 2002-12-11 | 0,37 | 2.100 | 0,37 | 0,37 | 0,37 | 00:00:00 | | 2002-12-12 | 0,42 | 48.900 | 0,42 | 0,40 | 0,40 | 00:00:00 | | 2002-12-16 | 0,40 | 47.400 | 0,50 | 0,40 | 0,45 | 00:00:00 | | 2002-12-17 | 0,45 | 11.700 | 0,45 | 0,45 | 0,45 | 00:00:00 | | 2002-12-18 | 0,50 | 34.500 | 0,54 | 0,40 | 0,40 | 00:00:00 | | 2002-12-19 | 0,55 | 43.200 | 0,60 | 0,55 | 0,55 | 00:00:00 | | 2002-12-20 | 0,55 | 33.000 | 0,65 | 0,55 | 0,60 | 00:00:00 | | 2002-12-27 | 0,55 | 1.800 | 0,55 | 0,55 | 0,55 | 00:00:00 | | 2003-01-16 | 1,25 | 471.600 | 1,30 | 1,02 | 1,02 | 00:00:00 | | 2003-01-17 | 1,35 | 75.600 | 1,35 | 1,05 | 1,30 | 00:00:00 | | 2003-01-20 | 1,20 | 15.000 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2003-01-21 | 1,25 | 65.100 | 1,30 | 1,20 | 1,20 | 00:00:00 | | 2003-01-22 | 1,35 | 97.200 | 1,35 | 1,28 | 1,28 | 00:00:00 | | 2003-01-23 | 1,32 | 88.800 | 1,41 | 1,32 | 1,35 | 00:00:00 | | 2003-01-24 | 1,25 | 9.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-01-27 | 1,30 | 2.100 | 1,30 | 1,22 | 1,22 | 00:00:00 | | 2003-01-28 | 1,20 | 41.700 | 1,41 | 1,20 | 1,30 | 00:00:00 | | 2003-01-29 | 1,20 | 85.200 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2003-01-31 | 1,07 | 22.500 | 1,15 | 1,07 | 1,10 | 00:00:00 | | 2003-02-03 | 1,15 | 6.300 | 1,28 | 1,15 | 1,28 | 00:00:00 | | 2003-02-04 | 1,10 | 15.000 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2003-02-05 | 1,16 | 12.000 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2003-02-06 | 1,10 | 15.600 | 1,10 | 1,07 | 1,07 | 00:00:00 | | 2003-02-10 | 1,08 | 16.200 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2003-02-11 | 1,08 | 3.000 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2003-02-12 | 1,10 | 34.800 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2003-02-14 | 1,10 | 2.700 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2003-02-18 | 1,25 | 18.000 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2003-02-19 | 1,50 | 52.200 | 1,50 | 1,30 | 1,31 | 00:00:00 | | 2003-02-20 | 1,80 | 141.900 | 1,85 | 1,58 | 1,58 | 00:00:00 | | 2003-02-21 | 1,95 | 143.100 | 2,00 | 1,70 | 1,70 | 00:00:00 | | 2003-02-24 | 1,76 | 51.000 | 1,95 | 1,76 | 1,90 | 00:00:00 | | 2003-02-25 | 1,70 | 1.200 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2003-02-26 | 1,60 | 72.300 | 1,70 | 1,58 | 1,70 | 00:00:00 | | 2003-02-27 | 1,65 | 9.000 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2003-02-28 | 1,60 | 300 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2003-03-04 | 1,50 | 3.000 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2003-03-05 | 1,40 | 900 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2003-03-06 | 1,59 | 3.900 | 1,59 | 1,49 | 1,49 | 00:00:00 | | 2003-03-07 | 1,45 | 591.000 | 1,50 | 1,40 | 1,50 | 00:00:00 | | 2003-03-10 | 1,60 | 38.100 | 1,80 | 1,60 | 1,65 | 00:00:00 | | 2003-03-14 | 2,25 | 245.100 | 2,25 | 1,40 | 1,40 | 00:00:00 | | 2003-03-17 | 2,09 | 304.500 | 2,50 | 1,91 | 2,40 | 00:00:00 | | 2003-03-18 | 2,15 | 66.900 | 2,25 | 2,14 | 2,15 | 00:00:00 | | 2003-03-19 | 2,07 | 19.500 | 2,15 | 2,07 | 2,15 | 00:00:00 | | 2003-03-20 | 1,91 | 30.000 | 2,00 | 1,91 | 2,00 | 00:00:00 | | 2003-03-21 | 1,90 | 15.000 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2003-03-24 | 1,90 | 28.500 | 1,90 | 1,53 | 1,80 | 00:00:00 | | 2003-03-25 | 1,80 | 9.300 | 1,90 | 1,75 | 1,90 | 00:00:00 | | 2003-03-26 | 1,80 | 7.800 | 1,80 | 1,75 | 1,75 | 00:00:00 | | 2003-03-27 | 1,75 | 6.000 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2003-03-28 | 1,85 | 16.200 | 1,85 | 1,75 | 1,75 | 00:00:00 | | 2003-03-31 | 1,70 | 1.800 | 1,75 | 1,70 | 1,75 | 00:00:00 | | 2003-04-01 | 1,60 | 3.600 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2003-04-02 | 1,85 | 1.500 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2003-04-03 | 1,55 | 15.000 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2003-04-07 | 1,45 | 29.100 | 1,55 | 1,45 | 1,55 | 00:00:00 | | 2003-04-08 | 1,52 | 10.500 | 1,52 | 1,45 | 1,46 | 00:00:00 | | 2003-04-09 | 1,45 | 12.300 | 1,52 | 1,45 | 1,52 | 00:00:00 | | 2003-04-10 | 1,55 | 19.200 | 1,55 | 1,47 | 1,47 | 00:00:00 | | 2003-04-11 | 1,60 | 30.900 | 1,60 | 1,50 | 1,50 | 00:00:00 | | 2003-04-14 | 1,45 | 36.300 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2003-04-15 | 1,70 | 14.100 | 1,70 | 1,48 | 1,48 | 00:00:00 | | 2003-04-16 | 1,65 | 3.000 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2003-04-17 | 1,80 | 14.100 | 1,80 | 1,66 | 1,70 | 00:00:00 | | 2003-04-21 | 1,79 | 13.200 | 1,80 | 1,79 | 1,80 | 00:00:00 | | 2003-04-22 | 1,65 | 23.700 | 1,75 | 1,65 | 1,70 | 00:00:00 | | 2003-04-23 | 1,60 | 10.500 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2003-04-24 | 1,70 | 12.600 | 1,70 | 1,52 | 1,66 | 00:00:00 | | 2003-04-25 | 1,70 | 36.600 | 1,70 | 1,59 | 1,70 | 00:00:00 | | 2003-04-28 | 1,70 | 42.300 | 1,70 | 1,64 | 1,70 | 00:00:00 | | 2003-04-29 | 1,58 | 30.300 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2003-04-30 | 1,57 | 34.500 | 1,68 | 1,57 | 1,58 | 00:00:00 | | 2003-05-01 | 1,57 | 300 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2003-05-02 | 1,57 | 20.400 | 1,67 | 1,57 | 1,60 | 00:00:00 | | 2003-05-05 | 1,58 | 6.000 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2003-05-06 | 1,67 | 3.300 | 1,67 | 1,60 | 1,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
