Mercados españoles cerrados

Silvercorp Metals Inc (S9Y.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,0520+0,0400 (+1,33%)
A partir del 04:31PM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242,97403,05202,97403,05203,05201500
30 abr 20243,06003,06003,01203,01203,0120-
29 abr 20243,06003,11803,06003,07203,0720-
26 abr 20243,27203,31803,07003,07003,0700-
25 abr 20243,20003,28203,19403,28203,2820-
24 abr 20243,27203,27403,20003,20003,2000-
23 abr 20243,12403,29803,10203,28203,2820-
22 abr 20243,22003,29603,18003,19403,1940-
19 abr 20243,33003,40803,28203,40803,4080-
18 abr 20243,37203,37803,33803,36203,3620-
17 abr 20243,37003,44803,34203,34203,3420-
16 abr 20243,40803,41603,33603,38403,3840-
15 abr 20243,40803,46203,35803,46203,46201500
12 abr 20243,63603,71603,46603,46603,4660107
11 abr 20243,58403,64603,49603,49603,49601400
10 abr 20243,43803,54803,43803,54403,5440-
09 abr 20243,50203,55803,44603,44603,4460-
08 abr 20243,51203,59003,46203,50803,5080-
05 abr 20243,36403,49003,34403,49003,4900-
04 abr 20243,49603,49803,47203,48003,4800-
03 abr 20243,29003,45203,29003,45203,45201200
02 abr 20243,16803,31003,16803,21003,2100885
28 mar 20242,87403,00602,85003,00603,0060-
27 mar 20242,80802,87802,80802,87802,8780-
26 mar 20242,84002,84802,77602,83802,8380-
25 mar 20242,82602,87002,82602,84602,8460-
22 mar 20242,80002,86802,80002,84202,8420-
21 mar 20242,79602,81202,78802,81202,8120-
20 mar 20242,50202,69802,48202,69802,6980-
19 mar 20242,56802,56802,50202,50202,5020-
18 mar 20242,57802,59202,56802,57602,5760-
15 mar 20242,56802,61602,54802,58202,5820-
14 mar 20242,57802,61002,55802,55802,5580-
13 mar 20242,52202,62002,49802,62002,6200-
12 mar 20242,53602,53602,49002,49002,4900-
11 mar 20242,45202,54402,45202,54402,5440-
08 mar 20242,47202,48402,41402,41402,4140-
07 mar 20242,40602,49402,40602,49202,4920-
06 mar 20242,40802,50202,40802,48602,4860200
05 mar 20242,43402,45802,43402,45202,4520-
04 mar 20242,23402,39402,23402,39402,3940-
01 mar 20242,20402,32202,20402,29002,2900100
29 feb 20242,18202,22002,15202,19402,1940-
28 feb 20242,19202,19602,16202,16202,1620-
27 feb 20242,22802,24002,19202,19202,1920-
26 feb 20242,21002,22802,17602,17602,1760-
23 feb 20242,14802,20802,14802,20802,2080-
22 feb 20242,20202,21002,18202,18202,1820-
21 feb 20242,21202,24202,17802,18402,1840-
20 feb 20242,24802,25002,18402,19202,1920-
19 feb 20242,17002,23202,17002,23202,2320-
16 feb 20242,21602,23002,21002,23002,2300-
15 feb 20242,11802,23002,10802,23002,230050
14 feb 20242,08802,10002,08802,09402,0940-
13 feb 20242,27802,28402,10002,10002,1000-
12 feb 20242,19202,31402,19202,27202,2720-
09 feb 20242,08802,19602,08802,19602,1960-
08 feb 20242,08802,09202,07002,08002,0800-
07 feb 20242,08402,09802,07802,09002,0900-
06 feb 20242,10402,12202,09802,12202,1220-
05 feb 20242,15802,15802,10402,10802,1080-
02 feb 20242,18002,20202,14402,14402,1440-
01 feb 20242,17802,20002,14202,20002,2000-
31 ene 20242,25402,27202,19402,19402,1940-
30 ene 20242,24802,25602,18802,18802,1880-
29 ene 20242,18402,21202,18402,21202,2120-
26 ene 20242,19002,20202,17202,17202,1720-
25 ene 20242,16202,18802,16202,18802,1880-
24 ene 20242,23602,24802,15602,15602,1560-
23 ene 20242,20202,22602,18802,18802,1880-
22 ene 20242,03602,21202,03602,16802,1680-
19 ene 20242,10402,12402,06802,06802,0680-
18 ene 20242,11402,12002,09002,09002,0900-
17 ene 20242,09802,11802,09202,11802,1180-
16 ene 20242,24802,24802,12802,12802,1280-
15 ene 20242,20002,26802,19802,26602,2660-
12 ene 20242,11802,27602,11802,23602,2360-
11 ene 20242,17602,17602,09402,09402,0940-
10 ene 20242,15002,15202,14402,14402,1440-
09 ene 20242,26402,26402,17002,17002,1700-
08 ene 20242,25202,26202,22402,24402,2440-
05 ene 20242,29802,34802,29802,30202,3020-
04 ene 20242,31802,31802,26602,26602,2660-
03 ene 20242,28202,30802,27602,30802,3080-
02 ene 20242,35802,38002,33602,33602,3360-
29 dic 20232,39002,39002,33002,34402,3440-
28 dic 20232,46402,48202,42402,42402,4240-
27 dic 20232,48802,52602,48602,49402,4940-
22 dic 20232,46202,60002,46202,55002,5500-
21 dic 20232,45002,49202,44402,48602,4860-
20 dic 20232,50802,53402,46202,50802,5080-
19 dic 20232,44002,56002,44002,48602,48601400
18 dic 20232,50602,51202,43402,43402,4340-
15 dic 20232,52802,54402,49402,49402,4940-
14 dic 20232,54402,57602,51002,51002,5100-
13 dic 20232,31202,39002,31202,38202,3820-
12 dic 20232,40402,41002,34402,34402,3440-
11 dic 20232,43602,46202,38402,38402,3840-
08 dic 20232,45202,49202,44402,44402,44401398
07 dic 20232,49402,49402,46802,46802,4680-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...