Mercados españoles cerrados en 1 hr 9 mins

Silvercorp Metals Inc (S9Y.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,0280-0,1140 (-3,63%)
A partir del 08:04AM 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 20243,02803,02803,02803,02803,0280500
30 abr 20243,14203,14203,14203,14203,1420-
29 abr 20243,12803,15003,12803,15003,1500500
26 abr 20243,27803,27803,27803,27803,2780-
25 abr 20243,27803,27803,27803,27803,2780-
24 abr 20243,29403,29403,29403,29403,2940-
23 abr 20243,23803,23803,23803,23803,2380-
22 abr 20243,26803,33403,26803,33403,3340100
19 abr 20243,40003,40003,32003,32003,32002000
18 abr 20243,40003,41603,40003,41603,41601500
17 abr 20243,40003,40003,40003,40003,4000-
16 abr 20243,48603,48603,40003,40003,40002000
15 abr 20243,35203,49803,35203,49803,49801500
12 abr 20243,57803,57803,57803,57803,5780-
11 abr 20243,57803,57803,57803,57803,5780-
10 abr 20243,51003,51003,51003,51003,5100-
09 abr 20243,51003,51003,51003,51003,5100-
08 abr 20243,47803,47803,47803,47803,4780-
05 abr 20243,43603,43603,43603,43603,4360-
04 abr 20243,46403,54403,46403,48403,48402500
03 abr 20243,26003,26003,26003,26003,2600-
02 abr 20243,17203,17203,17203,17203,17202000
28 mar 20242,87002,87002,87002,87002,8700-
27 mar 20242,84802,84802,84802,84802,8480-
26 mar 20242,84802,84802,84802,84802,8480-
25 mar 20242,84802,84802,84802,84802,8480-
22 mar 20242,84802,84802,84802,84802,8480-
21 mar 20242,78202,84802,78202,84802,84801000
20 mar 20242,55202,55202,55202,55202,5520-
19 mar 20242,58202,58202,58202,58202,5820-
18 mar 20242,58202,58202,58202,58202,5820-
15 mar 20242,57602,57602,57602,57602,5760-
14 mar 20242,57602,57602,57602,57602,5760-
13 mar 20242,52202,52202,52202,52202,5220-
12 mar 20242,53402,53402,50002,50002,50006000
11 mar 20242,52402,52602,52402,52602,52605000
08 mar 20242,53602,53602,53602,53602,5360-
07 mar 20242,44002,54402,44002,54402,544080
06 mar 20242,44002,44002,44002,44002,4400-
05 mar 20242,44002,44002,44002,44002,4400-
04 mar 20242,24802,24802,24802,24802,2480-
01 mar 20242,22402,22402,22402,22402,2240-
29 feb 20242,22402,22402,22402,22402,2240-
28 feb 20242,22402,22402,22402,22402,2240-
27 feb 20242,22402,22402,22402,22402,2240-
26 feb 20242,22402,22402,22402,22402,2240-
23 feb 20242,21002,21002,21002,21002,2100-
22 feb 20242,25202,25202,25202,25202,2520-
21 feb 20242,25202,25202,25202,25202,2520-
20 feb 20242,25202,25202,25202,25202,2520-
19 feb 20242,21802,25202,21802,25202,252010
16 feb 20242,21802,21802,21802,21802,2180-
15 feb 20242,13202,13202,13202,13202,1320-
14 feb 20242,13202,13202,13202,13202,1320-
13 feb 20242,26002,26002,26002,26002,2600-
12 feb 20242,18802,18802,18802,18802,1880-
09 feb 20242,12002,12002,12002,12002,1200-
08 feb 20242,14802,14802,14802,14802,1480-
07 feb 20242,14802,14802,14802,14802,1480-
06 feb 20242,14802,14802,14802,14802,1480-
05 feb 20242,20802,20802,20802,20802,2080-
02 feb 20242,22002,22002,22002,22002,2200-
01 feb 20242,22002,22002,22002,22002,2200-
31 ene 20242,26202,26202,26202,26202,2620-
30 ene 20242,24602,24602,24602,24602,2460-
29 ene 20242,22002,22002,22002,22002,2200-
26 ene 20242,22002,22002,22002,22002,2200-
25 ene 20242,22002,22002,22002,22002,2200-
24 ene 20242,22002,22002,22002,22002,2200-
23 ene 20242,18402,18402,18402,18402,1840-
22 ene 20242,13802,13802,13802,13802,1380-
19 ene 20242,15602,15602,15602,15602,1560-
18 ene 20242,16802,16802,16802,16802,1680-
17 ene 20242,17002,17002,17002,17002,1700-
16 ene 20242,25002,25002,25002,25002,2500-
15 ene 20242,18002,18002,18002,18002,1800-
12 ene 20242,18002,18002,18002,18002,1800-
11 ene 20242,21002,21002,21002,21002,2100-
10 ene 20242,21002,21002,21002,21002,2100-
09 ene 20242,30402,30402,30402,30402,3040-
08 ene 20242,31402,31402,31402,31402,3140-
05 ene 20242,32002,32002,32002,32002,3200-
04 ene 20242,34002,34002,32002,32002,3200600
03 ene 20242,34002,34002,34002,34002,3400-
02 ene 20242,39202,39202,39202,39202,3920-
29 dic 20232,43802,43802,42802,42802,4280-
28 dic 20232,51002,51002,51002,51002,5100-
27 dic 20232,51002,51002,51002,51002,5100-
22 dic 20232,51002,51002,51002,51002,5100-
21 dic 20232,51002,51002,51002,51002,5100-
20 dic 20232,51202,51202,51202,51202,5120-
19 dic 20232,49202,49202,49202,49202,4920-
18 dic 20232,55002,55002,55002,55002,5500-
15 dic 20232,55002,55002,55002,55002,5500-
14 dic 20232,55002,55002,55002,55002,5500-
13 dic 20232,36402,36402,36402,36402,3640-
12 dic 20232,47602,47602,47602,47602,4760-
11 dic 20232,51202,51202,51202,51202,5120-
08 dic 20232,51202,51202,51202,51202,5120-
07 dic 20232,51402,51402,51402,51402,5140-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...