|
 SAMEX Mining Corp - [Ticker: SXG.V] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 SXG.V desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-17 | 1,40 | 157.500 | 1,47 | 1,30 | 1,46 | 00:00:00 | | 2003-12-18 | 1,38 | 88.600 | 1,38 | 1,27 | 1,36 | 00:00:00 | | 2003-12-19 | 1,30 | 20.300 | 1,38 | 1,30 | 1,38 | 00:00:00 | | 2003-12-22 | 1,33 | 44.000 | 1,33 | 1,25 | 1,30 | 00:00:00 | | 2003-12-23 | 1,25 | 73.700 | 1,30 | 1,20 | 1,30 | 00:00:00 | | 2003-12-24 | 1,25 | 28.800 | 1,28 | 1,24 | 1,25 | 00:00:00 | | 2003-12-29 | 1,35 | 144.000 | 1,38 | 1,29 | 1,30 | 00:00:00 | | 2003-12-30 | 1,35 | 69.300 | 1,40 | 1,30 | 1,37 | 00:00:00 | | 2003-12-31 | 1,36 | 63.200 | 1,38 | 1,29 | 1,36 | 00:00:00 | | 2004-01-02 | 1,37 | 21.200 | 1,44 | 1,32 | 1,32 | 00:00:00 | | 2004-01-05 | 1,40 | 54.400 | 1,40 | 1,35 | 1,37 | 00:00:00 | | 2004-01-06 | 1,40 | 121.100 | 1,47 | 1,40 | 1,44 | 00:00:00 | | 2004-01-07 | 1,28 | 101.700 | 1,40 | 1,28 | 1,40 | 00:00:00 | | 2004-01-08 | 1,32 | 43.500 | 1,34 | 1,26 | 1,26 | 00:00:00 | | 2004-01-09 | 1,30 | 8.400 | 1,34 | 1,29 | 1,30 | 00:00:00 | | 2004-01-12 | 1,36 | 28.400 | 1,37 | 1,30 | 1,33 | 00:00:00 | | 2004-01-13 | 1,28 | 54.500 | 1,35 | 1,25 | 1,27 | 00:00:00 | | 2004-01-14 | 1,20 | 109.000 | 1,25 | 1,15 | 1,20 | 00:00:00 | | 2004-01-15 | 1,07 | 333.000 | 1,16 | 0,86 | 1,16 | 00:00:00 | | 2004-01-16 | 1,12 | 196.300 | 1,14 | 1,06 | 1,10 | 00:00:00 | | 2004-01-19 | 1,05 | 97.500 | 1,08 | 0,99 | 0,99 | 00:00:00 | | 2004-01-20 | 1,15 | 604.700 | 1,16 | 1,02 | 1,02 | 00:00:00 | | 2004-01-21 | 1,12 | 281.400 | 1,18 | 1,09 | 1,15 | 00:00:00 | | 2004-01-22 | 1,05 | 19.300 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2004-01-23 | 0,95 | 174.500 | 1,05 | 0,95 | 1,04 | 00:00:00 | | 2004-01-26 | 0,89 | 193.900 | 0,98 | 0,86 | 0,97 | 00:00:00 | | 2004-01-27 | 0,98 | 193.500 | 1,02 | 0,86 | 0,90 | 00:00:00 | | 2004-01-28 | 0,95 | 91.800 | 1,07 | 0,95 | 1,03 | 00:00:00 | | 2004-01-29 | 0,95 | 119.000 | 0,95 | 0,87 | 0,94 | 00:00:00 | | 2004-01-30 | 0,95 | 48.200 | 1,00 | 0,93 | 1,00 | 00:00:00 | | 2004-02-02 | 0,99 | 125.100 | 1,00 | 0,93 | 0,95 | 00:00:00 | | 2004-02-03 | 0,96 | 143.800 | 1,02 | 0,91 | 0,96 | 00:00:00 | | 2004-02-04 | 1,02 | 54.800 | 1,03 | 0,96 | 0,96 | 00:00:00 | | 2004-02-05 | 1,00 | 29.000 | 1,00 | 0,94 | 0,94 | 00:00:00 | | 2004-02-06 | 1,05 | 69.600 | 1,08 | 0,98 | 1,02 | 00:00:00 | | 2004-02-09 | 1,27 | 189.400 | 1,27 | 1,09 | 1,10 | 00:00:00 | | 2004-02-10 | 1,30 | 122.200 | 1,33 | 1,25 | 1,28 | 00:00:00 | | 2004-02-11 | 1,34 | 137.200 | 1,39 | 1,33 | 1,33 | 00:00:00 | | 2004-02-12 | 1,31 | 61.800 | 1,40 | 1,31 | 1,34 | 00:00:00 | | 2004-02-13 | 1,28 | 67.900 | 1,33 | 1,24 | 1,33 | 00:00:00 | | 2004-02-16 | 1,21 | 15.000 | 1,26 | 1,17 | 1,17 | 00:00:00 | | 2004-02-17 | 1,33 | 65.900 | 1,33 | 1,24 | 1,26 | 00:00:00 | | 2004-02-18 | 1,29 | 50.700 | 1,33 | 1,24 | 1,24 | 00:00:00 | | 2004-02-19 | 1,20 | 67.500 | 1,27 | 1,20 | 1,27 | 00:00:00 | | 2004-02-20 | 1,22 | 25.300 | 1,22 | 1,18 | 1,20 | 00:00:00 | | 2004-02-23 | 1,07 | 138.800 | 1,24 | 1,05 | 1,24 | 00:00:00 | | 2004-02-24 | 1,13 | 62.700 | 1,15 | 1,11 | 1,12 | 00:00:00 | | 2004-02-25 | 1,04 | 91.900 | 1,14 | 1,04 | 1,14 | 00:00:00 | | 2004-02-26 | 1,13 | 121.600 | 1,13 | 1,01 | 1,03 | 00:00:00 | | 2004-02-27 | 1,06 | 12.500 | 1,13 | 1,06 | 1,13 | 00:00:00 | | 2004-03-01 | 1,07 | 75.800 | 1,12 | 1,07 | 1,07 | 00:00:00 | | 2004-03-02 | 1,10 | 10.900 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2004-03-03 | 1,01 | 48.500 | 1,07 | 1,01 | 1,07 | 00:00:00 | | 2004-03-04 | 1,04 | 113.000 | 1,08 | 1,00 | 1,00 | 00:00:00 | | 2004-03-05 | 1,07 | 155.900 | 1,10 | 1,05 | 1,07 | 00:00:00 | | 2004-03-08 | 1,04 | 41.700 | 1,11 | 1,04 | 1,11 | 00:00:00 | | 2004-03-09 | 1,06 | 32.400 | 1,08 | 1,02 | 1,02 | 00:00:00 | | 2004-03-10 | 1,10 | 57.300 | 1,11 | 1,06 | 1,07 | 00:00:00 | | 2004-03-11 | 1,06 | 29.600 | 1,08 | 1,06 | 1,08 | 00:00:00 | | 2004-03-12 | 1,10 | 77.500 | 1,10 | 1,01 | 1,05 | 00:00:00 | | 2004-03-15 | 1,02 | 80.500 | 1,06 | 1,01 | 1,06 | 00:00:00 | | 2004-03-16 | 1,00 | 36.600 | 1,03 | 1,00 | 1,00 | 00:00:00 | | 2004-03-17 | 0,98 | 56.000 | 1,00 | 0,97 | 0,99 | 00:00:00 | | 2004-03-18 | 1,10 | 139.100 | 1,12 | 0,96 | 0,96 | 00:00:00 | | 2004-03-19 | 1,08 | 41.800 | 1,13 | 1,06 | 1,13 | 00:00:00 | | 2004-03-22 | 1,09 | 75.000 | 1,16 | 1,09 | 1,11 | 00:00:00 | | 2004-03-23 | 1,06 | 64.500 | 1,09 | 1,05 | 1,07 | 00:00:00 | | 2004-03-24 | 1,06 | 65.000 | 1,06 | 1,03 | 1,06 | 00:00:00 | | 2004-03-26 | 1,04 | 100.100 | 1,07 | 1,02 | 1,04 | 00:00:00 | | 2004-03-29 | 1,08 | 202.700 | 1,10 | 1,01 | 1,05 | 00:00:00 | | 2004-03-30 | 1,11 | 165.400 | 1,11 | 1,04 | 1,07 | 00:00:00 | | 2004-03-31 | 1,29 | 338.500 | 1,33 | 1,15 | 1,15 | 00:00:00 | | 2004-04-01 | 1,35 | 485.700 | 1,39 | 1,29 | 1,30 | 00:00:00 | | 2004-04-02 | 1,33 | 268.200 | 1,42 | 1,25 | 1,30 | 00:00:00 | | 2004-04-05 | 1,25 | 63.400 | 1,30 | 1,21 | 1,30 | 00:00:00 | | 2004-04-06 | 1,25 | 117.700 | 1,37 | 1,21 | 1,23 | 00:00:00 | | 2004-04-07 | 1,24 | 46.200 | 1,31 | 1,24 | 1,31 | 00:00:00 | | 2004-04-08 | 1,19 | 96.100 | 1,34 | 1,19 | 1,34 | 00:00:00 | | 2004-04-12 | 1,15 | 103.300 | 1,25 | 1,15 | 1,18 | 00:00:00 | | 2004-04-13 | 1,12 | 102.100 | 1,14 | 1,10 | 1,13 | 00:00:00 | | 2004-04-14 | 1,07 | 153.900 | 1,12 | 1,07 | 1,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
