|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-10 | 0,83 | 309.300 | 0,85 | 0,80 | 0,80 | 00:00:00 | | 2004-12-13 | 0,82 | 204.000 | 0,83 | 0,78 | 0,81 | 00:00:00 | | 2004-12-14 | 0,80 | 332.700 | 0,82 | 0,80 | 0,80 | 00:00:00 | | 2004-12-15 | 0,80 | 222.000 | 0,85 | 0,80 | 0,80 | 00:00:00 | | 2004-12-16 | 0,80 | 82.500 | 0,80 | 0,80 | 0,80 | 00:00:00 | | 2004-12-17 | 0,85 | 168.000 | 0,85 | 0,80 | 0,80 | 00:00:00 | | 2004-12-20 | 0,82 | 359.400 | 0,85 | 0,79 | 0,83 | 00:00:00 | | 2004-12-21 | 0,82 | 407.100 | 0,84 | 0,79 | 0,80 | 00:00:00 | | 2004-12-22 | 0,80 | 183.000 | 0,82 | 0,80 | 0,81 | 00:00:00 | | 2004-12-23 | 0,81 | 162.000 | 0,85 | 0,80 | 0,80 | 00:00:00 | | 2004-12-24 | 0,82 | 41.100 | 0,82 | 0,80 | 0,81 | 00:00:00 | | 2004-12-29 | 0,86 | 215.400 | 0,90 | 0,81 | 0,85 | 00:00:00 | | 2004-12-30 | 0,84 | 79.500 | 0,93 | 0,84 | 0,90 | 00:00:00 | | 2004-12-31 | 0,87 | 225.000 | 0,92 | 0,86 | 0,86 | 00:00:00 | | 2005-01-04 | 0,87 | 190.800 | 0,94 | 0,87 | 0,88 | 00:00:00 | | 2005-01-05 | 0,91 | 81.600 | 0,91 | 0,86 | 0,87 | 00:00:00 | | 2005-01-06 | 0,86 | 203.400 | 0,91 | 0,85 | 0,86 | 00:00:00 | | 2005-01-07 | 0,90 | 60.000 | 0,90 | 0,86 | 0,86 | 00:00:00 | | 2005-01-10 | 0,88 | 87.300 | 0,91 | 0,88 | 0,88 | 00:00:00 | | 2005-01-11 | 0,90 | 133.800 | 0,90 | 0,86 | 0,86 | 00:00:00 | | 2005-01-12 | 0,87 | 101.400 | 0,90 | 0,87 | 0,90 | 00:00:00 | | 2005-01-13 | 1,05 | 301.200 | 1,16 | 1,00 | 1,16 | 00:00:00 | | 2005-01-14 | 0,98 | 244.200 | 1,08 | 0,93 | 1,08 | 00:00:00 | | 2005-01-17 | 1,05 | 519.000 | 1,05 | 0,94 | 1,05 | 00:00:00 | | 2005-01-18 | 1,05 | 100.800 | 1,05 | 0,95 | 1,05 | 00:00:00 | | 2005-01-19 | 1,00 | 51.600 | 1,05 | 1,00 | 1,05 | 00:00:00 | | 2005-01-21 | 1,08 | 111.300 | 1,08 | 0,99 | 0,99 | 00:00:00 | | 2005-01-24 | 1,40 | 470.400 | 1,60 | 1,04 | 1,04 | 00:00:00 | | 2005-01-25 | 1,38 | 214.800 | 1,49 | 1,28 | 1,49 | 00:00:00 | | 2005-01-26 | 1,39 | 253.200 | 1,48 | 1,35 | 1,38 | 00:00:00 | | 2005-01-27 | 1,36 | 101.100 | 1,48 | 1,36 | 1,48 | 00:00:00 | | 2005-01-28 | 1,75 | 678.300 | 1,90 | 1,40 | 1,40 | 00:00:00 | | 2005-01-31 | 1,75 | 276.000 | 1,75 | 1,60 | 1,74 | 00:00:00 | | 2005-02-01 | 1,92 | 537.900 | 1,92 | 1,60 | 1,75 | 00:00:00 | | 2005-02-02 | 1,89 | 338.400 | 1,92 | 1,83 | 1,90 | 00:00:00 | | 2005-02-03 | 1,80 | 207.300 | 1,89 | 1,75 | 1,89 | 00:00:00 | | 2005-02-04 | 1,70 | 198.300 | 1,88 | 1,70 | 1,87 | 00:00:00 | | 2005-02-07 | 1,58 | 121.500 | 1,66 | 1,56 | 1,66 | 00:00:00 | | 2005-02-08 | 1,73 | 169.200 | 1,73 | 1,60 | 1,64 | 00:00:00 | | 2005-02-09 | 1,60 | 121.800 | 1,70 | 1,60 | 1,70 | 00:00:00 | | 2005-02-10 | 1,75 | 175.500 | 1,76 | 1,54 | 1,55 | 00:00:00 | | 2005-02-11 | 1,85 | 144.600 | 1,85 | 1,70 | 1,79 | 00:00:00 | | 2005-02-14 | 1,90 | 295.800 | 1,95 | 1,83 | 1,85 | 00:00:00 | | 2005-02-15 | 1,85 | 193.500 | 1,89 | 1,85 | 1,89 | 00:00:00 | | 2005-02-16 | 1,85 | 433.200 | 1,89 | 1,80 | 1,89 | 00:00:00 | | 2005-02-17 | 1,90 | 291.900 | 2,01 | 1,85 | 1,86 | 00:00:00 | | 2005-02-18 | 1,92 | 222.000 | 1,95 | 1,85 | 1,91 | 00:00:00 | | 2005-02-21 | 1,95 | 333.300 | 1,95 | 1,85 | 1,95 | 00:00:00 | | 2005-02-22 | 2,01 | 535.500 | 2,20 | 1,95 | 1,95 | 00:00:00 | | 2005-02-23 | 1,99 | 406.800 | 2,09 | 1,98 | 2,04 | 00:00:00 | | 2005-02-24 | 1,90 | 395.400 | 2,12 | 1,89 | 2,12 | 00:00:00 | | 2005-02-25 | 1,90 | 231.300 | 1,98 | 1,76 | 1,98 | 00:00:00 | | 2005-02-28 | 1,90 | 108.600 | 1,93 | 1,76 | 1,93 | 00:00:00 | | 2005-03-01 | 1,98 | 451.800 | 2,01 | 1,88 | 1,88 | 00:00:00 | | 2005-03-02 | 2,00 | 371.100 | 2,04 | 1,95 | 2,00 | 00:00:00 | | 2005-03-03 | 2,00 | 371.700 | 2,10 | 1,95 | 2,00 | 00:00:00 | | 2005-03-04 | 1,98 | 131.400 | 2,07 | 1,98 | 2,07 | 00:00:00 | | 2005-03-07 | 2,00 | 177.600 | 2,05 | 1,90 | 2,03 | 00:00:00 | | 2005-03-08 | 2,08 | 240.300 | 2,12 | 1,99 | 1,99 | 00:00:00 | | 2005-03-09 | 2,08 | 448.500 | 2,13 | 2,03 | 2,03 | 00:00:00 | | 2005-03-10 | 1,95 | 564.000 | 2,10 | 1,90 | 2,05 | 00:00:00 | | 2005-03-11 | 1,92 | 202.200 | 1,95 | 1,91 | 1,95 | 00:00:00 | | 2005-03-14 | 1,90 | 129.000 | 1,91 | 1,79 | 1,90 | 00:00:00 | | 2005-03-15 | 1,85 | 96.900 | 1,95 | 1,85 | 1,95 | 00:00:00 | | 2005-03-16 | 1,83 | 302.100 | 1,85 | 1,61 | 1,85 | 00:00:00 | | 2005-03-17 | 1,81 | 161.100 | 1,83 | 1,73 | 1,73 | 00:00:00 | | 2005-03-18 | 1,75 | 746.100 | 1,81 | 1,75 | 1,80 | 00:00:00 | | 2005-03-21 | 1,80 | 198.300 | 1,83 | 1,70 | 1,76 | 00:00:00 | | 2005-03-22 | 1,90 | 175.500 | 1,96 | 1,80 | 1,80 | 00:00:00 | | 2005-03-23 | 1,90 | 222.600 | 2,10 | 1,90 | 2,01 | 00:00:00 | | 2005-03-24 | 1,86 | 159.900 | 2,00 | 1,86 | 2,00 | 00:00:00 | | 2005-03-28 | 1,90 | 148.200 | 1,95 | 1,85 | 1,92 | 00:00:00 | | 2005-03-29 | 1,90 | 251.700 | 2,02 | 1,85 | 1,90 | 00:00:00 | | 2005-03-30 | 1,95 | 89.100 | 1,98 | 1,82 | 1,90 | 00:00:00 | | 2005-03-31 | 1,94 | 144.900 | 1,95 | 1,85 | 1,95 | 00:00:00 | | 2005-04-01 | 1,89 | 91.200 | 1,90 | 1,80 | 1,90 | 00:00:00 | | 2005-04-04 | 1,85 | 180.300 | 1,90 | 1,77 | 1,90 | 00:00:00 | | 2005-04-05 | 1,78 | 74.700 | 1,85 | 1,78 | 1,84 | 00:00:00 | | 2005-04-06 | 1,70 | 391.800 | 1,79 | 1,70 | 1,79 | 00:00:00 | | 2005-04-07 | 1,74 | 86.400 | 1,75 | 1,60 | 1,75 | 00:00:00 | | 2005-04-08 | 1,65 | 90.000 | 1,75 | 1,60 | 1,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
