|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-23 | 2,15 | 82.500 | 2,30 | 2,15 | 2,25 | 00:00:00 | | 2004-04-26 | 2,40 | 112.500 | 2,43 | 2,23 | 2,23 | 00:00:00 | | 2004-04-27 | 2,41 | 114.300 | 2,57 | 2,34 | 2,45 | 00:00:00 | | 2004-04-28 | 2,20 | 130.800 | 2,42 | 2,17 | 2,42 | 00:00:00 | | 2004-04-29 | 2,10 | 173.100 | 2,15 | 2,04 | 2,12 | 00:00:00 | | 2004-04-30 | 2,04 | 191.700 | 2,20 | 2,00 | 2,15 | 00:00:00 | | 2004-05-03 | 1,87 | 164.400 | 2,06 | 1,84 | 1,98 | 00:00:00 | | 2004-05-04 | 2,15 | 340.500 | 2,19 | 1,81 | 1,87 | 00:00:00 | | 2004-05-05 | 1,96 | 107.700 | 2,14 | 1,95 | 2,02 | 00:00:00 | | 2004-05-06 | 1,99 | 68.400 | 2,24 | 1,90 | 2,24 | 00:00:00 | | 2004-05-07 | 1,90 | 128.100 | 1,95 | 1,81 | 1,90 | 00:00:00 | | 2004-05-10 | 1,70 | 352.200 | 1,80 | 1,63 | 1,80 | 00:00:00 | | 2004-05-11 | 1,64 | 303.600 | 1,65 | 1,50 | 1,65 | 00:00:00 | | 2004-05-12 | 1,68 | 320.700 | 1,89 | 1,68 | 1,69 | 00:00:00 | | 2004-05-13 | 1,70 | 180.900 | 1,70 | 1,54 | 1,68 | 00:00:00 | | 2004-05-14 | 1,70 | 117.600 | 1,75 | 1,56 | 1,60 | 00:00:00 | | 2004-05-17 | 1,70 | 150.600 | 1,75 | 1,57 | 1,69 | 00:00:00 | | 2004-05-18 | 1,59 | 183.600 | 1,68 | 1,58 | 1,59 | 00:00:00 | | 2004-05-19 | 1,67 | 250.800 | 1,75 | 1,59 | 1,59 | 00:00:00 | | 2004-05-20 | 1,60 | 61.500 | 1,67 | 1,60 | 1,65 | 00:00:00 | | 2004-05-21 | 1,64 | 56.400 | 1,64 | 1,58 | 1,61 | 00:00:00 | | 2004-05-25 | 1,60 | 367.200 | 1,69 | 1,58 | 1,65 | 00:00:00 | | 2004-05-26 | 1,60 | 157.500 | 1,68 | 1,60 | 1,65 | 00:00:00 | | 2004-05-27 | 1,59 | 56.100 | 1,68 | 1,57 | 1,60 | 00:00:00 | | 2004-05-28 | 1,52 | 21.600 | 1,60 | 1,52 | 1,57 | 00:00:00 | | 2004-05-31 | 1,50 | 269.400 | 1,59 | 1,40 | 1,51 | 00:00:00 | | 2004-06-01 | 1,43 | 91.800 | 1,52 | 1,39 | 1,40 | 00:00:00 | | 2004-06-02 | 1,46 | 210.000 | 1,49 | 1,43 | 1,43 | 00:00:00 | | 2004-06-03 | 1,42 | 88.500 | 1,49 | 1,42 | 1,49 | 00:00:00 | | 2004-06-04 | 1,42 | 144.000 | 1,44 | 1,35 | 1,38 | 00:00:00 | | 2004-06-07 | 1,39 | 54.000 | 1,40 | 1,35 | 1,37 | 00:00:00 | | 2004-06-08 | 1,30 | 63.000 | 1,37 | 1,20 | 1,37 | 00:00:00 | | 2004-06-09 | 1,30 | 105.600 | 1,40 | 1,15 | 1,25 | 00:00:00 | | 2004-06-10 | 1,22 | 231.000 | 1,30 | 1,16 | 1,17 | 00:00:00 | | 2004-06-11 | 1,17 | 43.200 | 1,22 | 1,17 | 1,22 | 00:00:00 | | 2004-06-14 | 1,16 | 128.100 | 1,30 | 1,16 | 1,20 | 00:00:00 | | 2004-06-15 | 1,26 | 48.000 | 1,26 | 1,16 | 1,16 | 00:00:00 | | 2004-06-16 | 1,22 | 39.600 | 1,22 | 1,10 | 1,15 | 00:00:00 | | 2004-06-17 | 1,22 | 102.300 | 1,25 | 1,18 | 1,20 | 00:00:00 | | 2004-06-18 | 1,27 | 36.300 | 1,40 | 1,24 | 1,24 | 00:00:00 | | 2004-06-21 | 1,30 | 15.600 | 1,38 | 1,30 | 1,35 | 00:00:00 | | 2004-06-22 | 1,33 | 18.900 | 1,33 | 1,27 | 1,27 | 00:00:00 | | 2004-06-23 | 1,20 | 15.300 | 1,23 | 1,20 | 1,23 | 00:00:00 | | 2004-06-24 | 1,35 | 156.300 | 1,35 | 1,18 | 1,20 | 00:00:00 | | 2004-06-25 | 1,53 | 325.800 | 1,58 | 1,42 | 1,42 | 00:00:00 | | 2004-06-28 | 1,35 | 126.300 | 1,55 | 1,30 | 1,54 | 00:00:00 | | 2004-06-29 | 1,25 | 359.400 | 1,43 | 1,25 | 1,32 | 00:00:00 | | 2004-06-30 | 1,62 | 27.000 | 1,62 | 1,25 | 1,31 | 00:00:00 | | 2004-07-02 | 1,36 | 56.400 | 1,50 | 1,25 | 1,50 | 00:00:00 | | 2004-07-05 | 1,23 | 28.800 | 1,36 | 1,20 | 1,36 | 00:00:00 | | 2004-07-06 | 1,25 | 56.100 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2004-07-07 | 1,35 | 54.300 | 1,45 | 1,27 | 1,27 | 00:00:00 | | 2004-07-08 | 1,30 | 69.600 | 1,35 | 1,27 | 1,35 | 00:00:00 | | 2004-07-09 | 1,30 | 8.700 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2004-07-12 | 1,20 | 80.400 | 1,27 | 1,15 | 1,24 | 00:00:00 | | 2004-07-13 | 1,12 | 72.300 | 1,19 | 1,10 | 1,13 | 00:00:00 | | 2004-07-14 | 1,18 | 82.200 | 1,18 | 1,12 | 1,15 | 00:00:00 | | 2004-07-15 | 1,25 | 65.400 | 1,35 | 1,14 | 1,16 | 00:00:00 | | 2004-07-16 | 1,25 | 8.100 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2004-07-19 | 1,13 | 72.000 | 1,25 | 1,07 | 1,20 | 00:00:00 | | 2004-07-20 | 1,20 | 20.700 | 1,20 | 1,10 | 1,20 | 00:00:00 | | 2004-07-21 | 1,25 | 150.300 | 1,25 | 1,03 | 1,08 | 00:00:00 | | 2004-07-22 | 1,10 | 45.000 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2004-07-23 | 1,03 | 39.900 | 1,07 | 1,03 | 1,07 | 00:00:00 | | 2004-07-26 | 0,99 | 121.800 | 1,04 | 0,90 | 1,02 | 00:00:00 | | 2004-07-27 | 0,92 | 144.000 | 0,97 | 0,83 | 0,94 | 00:00:00 | | 2004-07-28 | 0,89 | 33.600 | 0,95 | 0,89 | 0,95 | 00:00:00 | | 2004-07-29 | 0,95 | 75.900 | 0,97 | 0,85 | 0,89 | 00:00:00 | | 2004-07-30 | 1,12 | 589.500 | 1,15 | 1,00 | 1,00 | 00:00:00 | | 2004-08-03 | 1,06 | 143.100 | 1,12 | 0,98 | 1,10 | 00:00:00 | | 2004-08-04 | 0,95 | 13.200 | 0,98 | 0,95 | 0,98 | 00:00:00 | | 2004-08-05 | 0,94 | 17.700 | 0,95 | 0,94 | 0,95 | 00:00:00 | | 2004-08-06 | 0,98 | 18.000 | 0,98 | 0,98 | 0,98 | 00:00:00 | | 2004-08-09 | 0,94 | 16.200 | 0,95 | 0,91 | 0,93 | 00:00:00 | | 2004-08-10 | 0,95 | 23.400 | 1,05 | 0,95 | 0,95 | 00:00:00 | | 2004-08-11 | 1,00 | 28.500 | 1,00 | 0,91 | 0,91 | 00:00:00 | | 2004-08-12 | 0,97 | 64.200 | 1,00 | 0,94 | 0,95 | 00:00:00 | | 2004-08-13 | 0,92 | 120.000 | 1,05 | 0,92 | 1,05 | 00:00:00 | | 2004-08-16 | 0,94 | 19.200 | 0,99 | 0,94 | 0,95 | 00:00:00 | | 2004-08-17 | 0,98 | 68.100 | 1,00 | 0,94 | 0,98 | 00:00:00 | | 2004-08-18 | 0,93 | 54.000 | 0,98 | 0,92 | 0,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
