|
 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 | | 2013-06-13 | 3,03 | 64.700 | 3,03 | 2,91 | 2,92 | 00:00:00 | | 2013-06-14 | 2,94 | 41.200 | 3,06 | 2,93 | 3,06 | 00:00:00 | | 2013-06-24 | 2,56 | 95.900 | 2,62 | 2,48 | 2,62 | 00:00:00 | | 2013-07-09 | 2,68 | 57.400 | 2,73 | 2,65 | 2,72 | 00:00:00 | | 2013-07-10 | 2,72 | 57.700 | 2,72 | 2,65 | 2,72 | 00:00:00 | | 2013-07-11 | 2,77 | 116.200 | 2,85 | 2,73 | 2,84 | 00:00:00 | | 2013-07-12 | 2,77 | 58.700 | 2,78 | 2,71 | 2,75 | 00:00:00 | | 2013-07-18 | 2,87 | 61.900 | 2,90 | 2,84 | 2,85 | 00:00:00 | | 2013-07-19 | 2,92 | 42.800 | 2,95 | 2,86 | 2,86 | 00:00:00 | | 2013-07-30 | 3,29 | 82.400 | 3,38 | 3,29 | 3,34 | 00:00:00 | | 2013-07-31 | 3,19 | 125.100 | 3,32 | 3,12 | 3,31 | 00:00:00 | | 2013-08-12 | 3,52 | 359.200 | 3,52 | 3,27 | 3,30 | 00:00:00 | | 2013-08-13 | 3,57 | 195.500 | 3,60 | 3,43 | 3,55 | 00:00:00 | | 2013-08-14 | 3,84 | 322.900 | 3,90 | 3,56 | 3,56 | 00:00:00 | | 2013-08-22 | 3,88 | 167.100 | 3,97 | 3,81 | 3,81 | 00:00:00 | | 2013-09-04 | 3,85 | 198.800 | 3,87 | 3,75 | 3,85 | 00:00:00 | | 2013-09-05 | 3,95 | 240.300 | 3,99 | 3,87 | 3,89 | 00:00:00 | | 2013-09-06 | 4,05 | 455.500 | 4,07 | 3,96 | 4,00 | 00:00:00 | | 2013-09-16 | 3,33 | 177.700 | 3,44 | 3,25 | 3,34 | 00:00:00 | | 2013-09-23 | 3,40 | 203.600 | 3,51 | 3,36 | 3,42 | 00:00:00 | | 2013-10-01 | 3,27 | 188.200 | 3,34 | 3,19 | 3,29 | 00:00:00 | | 2013-10-02 | 3,34 | 103.100 | 3,44 | 3,27 | 3,30 | 00:00:00 | | 2013-10-15 | 3,24 | 92.900 | 3,29 | 3,04 | 3,04 | 00:00:00 | | 2013-10-21 | 3,40 | 85.900 | 3,40 | 3,31 | 3,31 | 00:00:00 | | 2013-11-04 | 3,08 | 73.800 | 3,10 | 3,02 | 3,04 | 00:00:00 | | 2013-11-06 | 3,01 | 108.100 | 3,11 | 3,00 | 3,09 | 00:00:00 | | 2013-11-07 | 2,89 | 127.800 | 2,98 | 2,88 | 2,98 | 00:00:00 | | 2013-11-12 | 2,88 | 76.100 | 3,02 | 2,88 | 2,98 | 00:00:00 | | 2013-11-13 | 2,89 | 92.000 | 2,93 | 2,88 | 2,89 | 00:00:00 | | 2013-11-14 | 2,99 | 124.400 | 3,01 | 2,94 | 2,96 | 00:00:00 | | 2013-11-15 | 2,89 | 165.600 | 2,97 | 2,88 | 2,91 | 00:00:00 | | 2013-11-18 | 2,86 | 103.100 | 2,89 | 2,82 | 2,89 | 00:00:00 | | 2013-11-21 | 2,71 | 114.900 | 2,74 | 2,63 | 2,73 | 00:00:00 | | 2013-11-22 | 2,72 | 83.200 | 2,78 | 2,68 | 2,78 | 00:00:00 | | 2013-11-25 | 2,74 | 97.000 | 2,78 | 2,63 | 2,67 | 00:00:00 | | 2013-11-28 | 2,65 | 17.900 | 2,69 | 2,65 | 2,68 | 00:00:00 | | 2013-11-29 | 2,66 | 218.500 | 2,75 | 2,64 | 2,70 | 00:00:00 | | 2013-12-03 | 2,58 | 33.100 | 2,64 | 2,56 | 2,56 | 00:00:00 | | 2013-12-04 | 2,58 | 133.700 | 2,66 | 2,57 | 2,61 | 00:00:00 | | 2013-12-05 | 2,54 | 170.000 | 2,63 | 2,54 | 2,55 | 00:00:00 | | 2013-12-06 | 2,52 | 49.000 | 2,60 | 2,52 | 2,56 | 00:00:00 | | 2013-12-09 | 2,51 | 35.400 | 2,58 | 2,51 | 2,52 | 00:00:00 | | 2013-12-10 | 2,61 | 139.300 | 2,71 | 2,60 | 2,60 | 00:00:00 | | 2013-12-11 | 2,51 | 80.700 | 2,64 | 2,51 | 2,64 | 00:00:00 | | 2013-12-12 | 2,46 | 151.700 | 2,48 | 2,42 | 2,48 | 00:00:00 | | 2013-12-13 | 2,47 | 66.100 | 2,53 | 2,45 | 2,48 | 00:00:00 | | 2013-12-16 | 2,46 | 87.100 | 2,52 | 2,45 | 2,49 | 00:00:00 | | 2013-12-19 | 2,40 | 86.200 | 2,45 | 2,36 | 2,42 | 00:00:00 | | 2013-12-20 | 2,35 | 262.200 | 2,50 | 2,35 | 2,50 | 00:00:00 | | 2013-12-24 | 2,43 | 96.300 | 2,44 | 2,31 | 2,43 | 00:00:00 | | 2013-12-31 | 2,44 | 68.000 | 2,45 | 2,34 | 2,36 | 00:00:00 | | 2014-01-14 | 2,79 | 111.600 | 2,94 | 2,78 | 2,78 | 00:00:00 | | 2014-01-17 | 2,94 | 196.000 | 2,98 | 2,87 | 2,88 | 00:00:00 | | 2014-01-20 | 3,00 | 117.200 | 3,00 | 2,95 | 2,96 | 00:00:00 | | 2014-01-21 | 2,97 | 228.100 | 3,05 | 2,94 | 2,94 | 00:00:00 | | 2014-01-22 | 2,98 | 182.000 | 3,07 | 2,94 | 3,01 | 00:00:00 | | 2014-01-23 | 3,07 | 209.100 | 3,19 | 3,03 | 3,03 | 00:00:00 | | 2014-01-24 | 2,96 | 158.500 | 3,15 | 2,93 | 3,15 | 00:00:00 | | 2014-01-27 | 2,83 | 102.900 | 2,94 | 2,81 | 2,93 | 00:00:00 | | 2014-02-03 | 2,77 | 176.700 | 2,92 | 2,77 | 2,89 | 00:00:00 | | 2014-02-04 | 2,82 | 72.500 | 2,83 | 2,75 | 2,76 | 00:00:00 | | 2014-02-05 | 2,80 | 99.400 | 2,91 | 2,79 | 2,90 | 00:00:00 | | 2014-02-06 | 2,82 | 66.700 | 2,86 | 2,79 | 2,86 | 00:00:00 | | 2014-02-07 | 2,91 | 119.700 | 2,92 | 2,80 | 2,81 | 00:00:00 | | 2014-02-11 | 3,18 | 255.100 | 3,19 | 3,11 | 3,13 | 00:00:00 | | 2014-02-14 | 3,16 | 996.800 | 3,28 | 3,02 | 3,10 | 00:00:00 | | 2014-02-19 | 3,00 | 329.200 | 3,27 | 2,98 | 3,27 | 00:00:00 | | 2014-02-20 | 3,14 | 219.000 | 3,16 | 3,04 | 3,12 | 00:00:00 | | 2014-02-25 | 3,18 | 123.200 | 3,19 | 3,13 | 3,14 | 00:00:00 | | 2014-02-26 | 2,95 | 240.300 | 3,17 | 2,94 | 3,14 | 00:00:00 | | 2014-02-27 | 2,83 | 442.800 | 2,98 | 2,80 | 2,98 | 00:00:00 | | 2014-02-28 | 2,86 | 226.600 | 2,88 | 2,82 | 2,88 | 00:00:00 | | 2014-03-04 | 2,70 | 200.300 | 2,77 | 2,69 | 2,75 | 00:00:00 | | 2014-03-05 | 2,67 | 248.500 | 2,73 | 2,66 | 2,73 | 00:00:00 | | 2014-03-13 | 2,53 | 220.900 | 2,57 | 2,49 | 2,50 | 00:00:00 | | 2014-03-14 | 2,54 | 332.700 | 2,65 | 2,53 | 2,60 | 00:00:00 | | 2014-03-17 | 2,44 | 247.500 | 2,57 | 2,43 | 2,55 | 00:00:00 | | 2014-03-25 | 2,20 | 90.900 | 2,26 | 2,19 | 2,21 | 00:00:00 | | 2014-03-26 | 2,11 | 268.200 | 2,25 | 2,11 | 2,25 | 00:00:00 | | 2014-03-27 | 2,14 | 263.300 | 2,15 | 2,06 | 2,10 | 00:00:00 | | 2014-03-28 | 2,20 | 199.100 | 2,24 | 2,14 | 2,14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
