|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-07-31 | 3,52 | 199.000 | 3,56 | 3,41 | 3,41 | 00:00:00 | | 2018-08-01 | 3,43 | 199.400 | 3,53 | 3,39 | 3,52 | 00:00:00 | | 2018-08-02 | 3,41 | 112.200 | 3,47 | 3,40 | 3,41 | 00:00:00 | | 2018-08-03 | 3,59 | 317.900 | 3,68 | 3,47 | 3,47 | 00:00:00 | | 2018-08-07 | 3,54 | 182.000 | 3,66 | 3,53 | 3,59 | 00:00:00 | | 2018-08-08 | 3,58 | 141.800 | 3,60 | 3,52 | 3,55 | 00:00:00 | | 2018-08-09 | 3,69 | 181.000 | 3,73 | 3,59 | 3,59 | 00:00:00 | | 2018-08-10 | 3,58 | 175.900 | 3,73 | 3,57 | 3,69 | 00:00:00 | | 2018-08-13 | 3,57 | 258.800 | 3,60 | 3,51 | 3,55 | 00:00:00 | | 2018-08-14 | 3,45 | 220.000 | 3,59 | 3,45 | 3,55 | 00:00:00 | | 2018-08-15 | 3,44 | 531.200 | 3,49 | 3,39 | 3,41 | 00:00:00 | | 2018-08-16 | 3,32 | 443.000 | 3,54 | 3,31 | 3,41 | 00:00:00 | | 2018-08-17 | 3,35 | 176.200 | 3,38 | 3,27 | 3,35 | 00:00:00 | | 2018-08-20 | 3,46 | 230.300 | 3,49 | 3,33 | 3,40 | 00:00:00 | | 2018-08-21 | 3,36 | 188.400 | 3,46 | 3,33 | 3,46 | 00:00:00 | | 2018-08-22 | 3,41 | 153.700 | 3,44 | 3,37 | 3,40 | 00:00:00 | | 2018-08-23 | 3,40 | 286.100 | 3,43 | 3,31 | 3,40 | 00:00:00 | | 2018-08-24 | 3,52 | 223.700 | 3,58 | 3,43 | 3,44 | 00:00:00 | | 2018-08-27 | 3,54 | 181.400 | 3,61 | 3,50 | 3,55 | 00:00:00 | | 2018-08-28 | 3,50 | 134.500 | 3,56 | 3,44 | 3,56 | 00:00:00 | | 2018-08-29 | 3,52 | 133.200 | 3,54 | 3,48 | 3,50 | 00:00:00 | | 2018-08-30 | 3,50 | 159.100 | 3,53 | 3,41 | 3,47 | 00:00:00 | | 2018-08-31 | 3,51 | 36.678 | 3,52 | 3,48 | 3,50 | 00:00:00 | | 2018-09-04 | 3,42 | 209.900 | 3,53 | 3,38 | 3,45 | 00:00:00 | | 2018-09-05 | 3,42 | 122.600 | 3,47 | 3,40 | 3,43 | 00:00:00 | | 2018-09-06 | 3,42 | 245.400 | 3,52 | 3,39 | 3,43 | 00:00:00 | | 2018-09-07 | 3,46 | 105.700 | 3,47 | 3,37 | 3,39 | 00:00:00 | | 2018-09-10 | 3,40 | 201.500 | 3,47 | 3,39 | 3,44 | 00:00:00 | | 2018-09-11 | 3,38 | 131.800 | 3,39 | 3,33 | 3,37 | 00:00:00 | | 2018-09-12 | 3,46 | 232.700 | 3,49 | 3,35 | 3,35 | 00:00:00 | | 2018-09-13 | 3,47 | 142.900 | 3,50 | 3,42 | 3,50 | 00:00:00 | | 2018-09-14 | 3,40 | 97.800 | 3,48 | 3,40 | 3,43 | 00:00:00 | | 2018-09-17 | 3,46 | 298.500 | 3,48 | 3,41 | 3,44 | 00:00:00 | | 2018-09-18 | 3,45 | 118.800 | 3,48 | 3,43 | 3,47 | 00:00:00 | | 2018-09-19 | 3,47 | 371.600 | 3,53 | 3,46 | 3,48 | 00:00:00 | | 2018-09-20 | 3,41 | 155.100 | 3,52 | 3,40 | 3,50 | 00:00:00 | | 2018-09-21 | 3,29 | 1.143.100 | 3,45 | 3,28 | 3,37 | 00:00:00 | | 2018-09-24 | 3,27 | 160.100 | 3,34 | 3,27 | 3,30 | 00:00:00 | | 2018-09-25 | 3,31 | 228.900 | 3,33 | 3,27 | 3,31 | 00:00:00 | | 2018-09-26 | 3,20 | 502.200 | 3,30 | 3,16 | 3,27 | 00:00:00 | | 2018-09-27 | 3,12 | 213.800 | 3,20 | 3,12 | 3,16 | 00:00:00 | | 2018-09-28 | 3,16 | 232.700 | 3,18 | 3,13 | 3,15 | 00:00:00 | | 2018-10-01 | 3,08 | 187.700 | 3,17 | 3,08 | 3,16 | 00:00:00 | | 2018-10-02 | 2,99 | 342.900 | 3,14 | 2,95 | 3,12 | 00:00:00 | | 2018-10-03 | 3,01 | 278.800 | 3,04 | 2,96 | 2,99 | 00:00:00 | | 2018-10-04 | 3,05 | 384.600 | 3,07 | 2,99 | 3,04 | 00:00:00 | | 2018-10-05 | 2,99 | 141.600 | 3,09 | 2,98 | 3,06 | 00:00:00 | | 2018-10-09 | 2,99 | 247.100 | 3,04 | 2,95 | 2,99 | 00:00:00 | | 2018-10-10 | 2,89 | 173.900 | 2,98 | 2,86 | 2,98 | 00:00:00 | | 2018-10-11 | 3,01 | 380.000 | 3,04 | 2,86 | 2,89 | 00:00:00 | | 2018-10-12 | 2,97 | 221.400 | 3,06 | 2,94 | 3,04 | 00:00:00 | | 2018-10-15 | 2,94 | 307.800 | 3,07 | 2,93 | 3,06 | 00:00:00 | | 2018-10-16 | 2,97 | 269.300 | 2,99 | 2,90 | 2,95 | 00:00:00 | | 2018-10-17 | 3,06 | 290.500 | 3,07 | 2,97 | 2,98 | 00:00:00 | | 2018-10-18 | 3,14 | 237.300 | 3,15 | 3,01 | 3,04 | 00:00:00 | | 2018-10-19 | 3,10 | 116.400 | 3,15 | 3,10 | 3,15 | 00:00:00 | | 2018-10-22 | 3,09 | 94.300 | 3,13 | 3,04 | 3,10 | 00:00:00 | | 2018-10-23 | 3,13 | 232.700 | 3,19 | 3,10 | 3,15 | 00:00:00 | | 2018-10-24 | 3,06 | 147.600 | 3,14 | 3,05 | 3,12 | 00:00:00 | | 2018-10-25 | 3,02 | 203.400 | 3,04 | 2,99 | 3,03 | 00:00:00 | | 2018-10-26 | 3,11 | 179.800 | 3,16 | 3,04 | 3,04 | 00:00:00 | | 2018-10-29 | 3,06 | 257.500 | 3,21 | 3,06 | 3,12 | 00:00:00 | | 2018-10-30 | 2,98 | 149.500 | 3,08 | 2,95 | 3,05 | 00:00:00 | | 2018-10-31 | 2,87 | 354.400 | 2,98 | 2,87 | 2,93 | 00:00:00 | | 2018-11-01 | 3,09 | 328.000 | 3,12 | 2,91 | 2,94 | 00:00:00 | | 2018-11-02 | 3,03 | 157.800 | 3,09 | 3,01 | 3,09 | 00:00:00 | | 2018-11-05 | 3,06 | 100.400 | 3,14 | 2,99 | 3,02 | 00:00:00 | | 2018-11-06 | 2,92 | 135.700 | 3,07 | 2,92 | 3,06 | 00:00:00 | | 2018-11-07 | 2,90 | 196.400 | 2,96 | 2,86 | 2,96 | 00:00:00 | | 2018-11-08 | 2,88 | 111.800 | 2,94 | 2,81 | 2,90 | 00:00:00 | | 2018-11-09 | 2,94 | 104.900 | 2,95 | 2,81 | 2,82 | 00:00:00 | | 2018-11-12 | 2,86 | 125.500 | 2,92 | 2,82 | 2,92 | 00:00:00 | | 2018-11-13 | 2,72 | 247.400 | 2,84 | 2,72 | 2,84 | 00:00:00 | | 2018-11-14 | 2,51 | 373.100 | 2,73 | 2,48 | 2,73 | 00:00:00 | | 2018-11-15 | 2,60 | 450.600 | 2,62 | 2,50 | 2,62 | 00:00:00 | | 2018-11-16 | 2,63 | 337.900 | 2,68 | 2,55 | 2,66 | 00:00:00 | | 2018-11-19 | 2,63 | 173.100 | 2,78 | 2,60 | 2,60 | 00:00:00 | | 2018-11-20 | 2,62 | 141.600 | 2,67 | 2,55 | 2,65 | 00:00:00 | | 2018-11-21 | 2,63 | 224.500 | 2,70 | 2,61 | 2,61 | 00:00:00 | | 2018-11-22 | 2,67 | 37.000 | 2,68 | 2,58 | 2,58 | 00:00:00 | | 2018-11-23 | 2,57 | 180.300 | 2,67 | 2,51 | 2,67 | 00:00:00 | | | << < 41 42 43 44 > >> |
|
