Mercados españoles abiertos en 3 hrs 13 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0739 +0,0012 (+0,11%) Petróleo Brent
83,87 +0,20 (+0,24%) Bitcoin EUR
55.708,80 +2.231,02 (+4,17%)
Silvercorp Metals Inc. (SVM.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 4,3300 | 4,5400 | 4,3300 | 4,5000 | 4,5000 | 421.500 |
| 01 may 2024 | 4,3700 | 4,5200 | 4,3600 | 4,4100 | 4,4100 | 776.500 |
| 30 abr 2024 | 4,4600 | 4,5400 | 4,3500 | 4,3700 | 4,3700 | 879.800 |
| 29 abr 2024 | 4,5300 | 4,6000 | 4,4500 | 4,5900 | 4,5900 | 916.900 |
| 26 abr 2024 | 4,9000 | 4,9000 | 4,4700 | 4,5200 | 4,5200 | 1.601.500 |
| 25 abr 2024 | 4,7600 | 4,8600 | 4,6500 | 4,8400 | 4,8400 | 249.000 |
| 24 abr 2024 | 4,7900 | 4,8700 | 4,7000 | 4,7200 | 4,7200 | 238.600 |
| 23 abr 2024 | 4,6400 | 4,9300 | 4,5800 | 4,8400 | 4,8400 | 307.400 |
| 22 abr 2024 | 4,6800 | 4,8800 | 4,3100 | 4,6900 | 4,6900 | 682.200 |
| 19 abr 2024 | 4,8700 | 5,0600 | 4,8600 | 4,9300 | 4,9300 | 296.600 |
| 18 abr 2024 | 4,9700 | 5,0700 | 4,8900 | 4,8900 | 4,8900 | 262.800 |
| 17 abr 2024 | 5,0100 | 5,1200 | 4,8900 | 4,9500 | 4,9500 | 413.100 |
| 16 abr 2024 | 4,9900 | 5,0400 | 4,9200 | 5,0200 | 5,0200 | 559.000 |
| 15 abr 2024 | 5,0000 | 5,1500 | 4,8900 | 5,0900 | 5,0900 | 814.700 |
| 12 abr 2024 | 5,3900 | 5,4700 | 4,8100 | 4,8200 | 4,8200 | 1.569.100 |
| 11 abr 2024 | 5,2900 | 5,3200 | 5,1200 | 5,2300 | 5,2300 | 268.600 |
| 10 abr 2024 | 5,0000 | 5,3100 | 4,9000 | 5,2700 | 5,2700 | 473.800 |
| 09 abr 2024 | 5,2600 | 5,3700 | 5,1000 | 5,1400 | 5,1400 | 398.000 |
| 08 abr 2024 | 5,2100 | 5,3200 | 5,0400 | 5,2000 | 5,2000 | 381.700 |
| 05 abr 2024 | 4,9900 | 5,1900 | 4,9200 | 5,1500 | 5,1500 | 425.000 |
| 04 abr 2024 | 5,0900 | 5,2100 | 5,0000 | 5,0200 | 5,0200 | 519.000 |
| 03 abr 2024 | 4,8700 | 5,1600 | 4,8400 | 5,1100 | 5,1100 | 638.700 |
| 02 abr 2024 | 4,6800 | 4,8000 | 4,6700 | 4,7900 | 4,7900 | 265.700 |
| 01 abr 2024 | 4,5400 | 4,6700 | 4,4900 | 4,6600 | 4,6600 | 291.900 |
| 28 mar 2024 | 4,3100 | 4,4600 | 4,2800 | 4,4100 | 4,4100 | 265.400 |
| 27 mar 2024 | 4,1600 | 4,2800 | 4,1400 | 4,2600 | 4,2600 | 185.000 |
| 26 mar 2024 | 4,2500 | 4,2600 | 4,1000 | 4,1400 | 4,1400 | 259.500 |
| 25 mar 2024 | 4,2500 | 4,3900 | 4,1700 | 4,1800 | 4,1800 | 220.100 |
| 22 mar 2024 | 4,1700 | 4,2500 | 4,1700 | 4,2100 | 4,2100 | 233.600 |
| 21 mar 2024 | 4,1900 | 4,2400 | 4,1200 | 4,1800 | 4,1800 | 437.600 |
| 20 mar 2024 | 3,7300 | 4,1800 | 3,7000 | 4,1500 | 4,1500 | 481.000 |
| 19 mar 2024 | 3,7600 | 3,8100 | 3,6900 | 3,7300 | 3,7300 | 116.700 |
| 18 mar 2024 | 3,8800 | 3,9300 | 3,7800 | 3,7900 | 3,7900 | 142.500 |
| 15 mar 2024 | 3,8000 | 3,8900 | 3,7400 | 3,8700 | 3,8700 | 186.200 |
| 14 mar 2024 | 3,8800 | 3,9500 | 3,7700 | 3,7700 | 3,7700 | 175.800 |
| 13 mar 2024 | 3,8000 | 3,9100 | 3,7900 | 3,8300 | 3,8300 | 214.400 |
| 12 mar 2024 | 3,7000 | 3,7600 | 3,6500 | 3,7400 | 3,7400 | 202.700 |
| 11 mar 2024 | 3,6900 | 3,8400 | 3,6700 | 3,7700 | 3,7700 | 283.100 |
| 08 mar 2024 | 3,6900 | 3,7100 | 3,5500 | 3,6500 | 3,6500 | 346.200 |
| 07 mar 2024 | 3,7000 | 3,7200 | 3,6500 | 3,6500 | 3,6500 | 212.300 |
| 06 mar 2024 | 3,6600 | 3,7300 | 3,6300 | 3,6300 | 3,6300 | 216.000 |
| 05 mar 2024 | 3,6900 | 3,6900 | 3,5700 | 3,6000 | 3,6000 | 324.800 |
| 04 mar 2024 | 3,4100 | 3,6500 | 3,4000 | 3,6400 | 3,6400 | 390.300 |
| 01 mar 2024 | 3,3000 | 3,4700 | 3,2700 | 3,3700 | 3,3700 | 388.900 |
| 29 feb 2024 | 3,2300 | 3,3400 | 3,2300 | 3,2600 | 3,2600 | 284.700 |
| 28 feb 2024 | 3,2700 | 3,2800 | 3,2000 | 3,2300 | 3,2300 | 215.600 |
| 27 feb 2024 | 3,2900 | 3,3200 | 3,2300 | 3,2900 | 3,2900 | 132.700 |
| 26 feb 2024 | 3,3000 | 3,3000 | 3,2100 | 3,2700 | 3,2700 | 96.400 |
| 23 feb 2024 | 3,2200 | 3,3100 | 3,1500 | 3,2900 | 3,2900 | 136.100 |
| 22 feb 2024 | 3,2300 | 3,2800 | 3,1800 | 3,1800 | 3,1800 | 136.700 |
| 21 feb 2024 | 3,2300 | 3,2600 | 3,2100 | 3,2300 | 3,2300 | 87.900 |
| 20 feb 2024 | 3,2900 | 3,3000 | 3,1900 | 3,2400 | 3,2400 | 73.300 |
| 16 feb 2024 | 3,2500 | 3,3100 | 3,1800 | 3,2400 | 3,2400 | 109.100 |
| 15 feb 2024 | 3,1500 | 3,2700 | 3,1500 | 3,2400 | 3,2400 | 254.200 |
| 14 feb 2024 | 3,0700 | 3,1300 | 3,0400 | 3,1100 | 3,1100 | 148.000 |
| 13 feb 2024 | 3,2400 | 3,2400 | 3,0300 | 3,0600 | 3,0600 | 277.400 |
| 12 feb 2024 | 3,2200 | 3,4000 | 3,2200 | 3,3000 | 3,3000 | 225.900 |
| 09 feb 2024 | 3,1000 | 3,2500 | 3,0500 | 3,2000 | 3,2000 | 465.200 |
| 08 feb 2024 | 3,0400 | 3,0800 | 3,0100 | 3,0500 | 3,0500 | 110.800 |
| 07 feb 2024 | 3,0800 | 3,0900 | 3,0300 | 3,0400 | 3,0400 | 134.900 |
| 06 feb 2024 | 3,1300 | 3,1400 | 3,0700 | 3,1000 | 3,1000 | 183.800 |
| 05 feb 2024 | 3,1100 | 3,1300 | 3,0500 | 3,0800 | 3,0800 | 187.500 |
| 02 feb 2024 | 3,1900 | 3,2000 | 3,1300 | 3,1900 | 3,1900 | 146.500 |
| 01 feb 2024 | 3,2000 | 3,2900 | 3,2000 | 3,2600 | 3,2600 | 210.700 |
| 31 ene 2024 | 3,3200 | 3,3400 | 3,1600 | 3,1900 | 3,1900 | 390.500 |
| 30 ene 2024 | 3,2900 | 3,3600 | 3,1800 | 3,3500 | 3,3500 | 323.200 |
| 29 ene 2024 | 3,2200 | 3,2800 | 3,1800 | 3,2600 | 3,2600 | 125.900 |
| 26 ene 2024 | 3,2300 | 3,2500 | 3,2000 | 3,2100 | 3,2100 | 55.600 |
| 25 ene 2024 | 3,2600 | 3,2900 | 3,2100 | 3,2500 | 3,2500 | 84.700 |
| 24 ene 2024 | 3,3000 | 3,3000 | 3,1800 | 3,1900 | 3,1900 | 163.700 |
| 23 ene 2024 | 3,2500 | 3,3000 | 3,2100 | 3,2700 | 3,2700 | 107.000 |
| 22 ene 2024 | 3,0900 | 3,2700 | 3,0800 | 3,2400 | 3,2400 | 348.800 |
| 19 ene 2024 | 3,1500 | 3,1500 | 3,0700 | 3,1100 | 3,1100 | 147.600 |
| 18 ene 2024 | 3,1700 | 3,1700 | 3,0800 | 3,1300 | 3,1300 | 123.800 |
| 17 ene 2024 | 3,1300 | 3,1500 | 3,0500 | 3,1400 | 3,1400 | 173.200 |
| 16 ene 2024 | 3,2900 | 3,2900 | 3,1300 | 3,1600 | 3,1600 | 306.200 |
| 15 ene 2024 | 3,3500 | 3,3800 | 3,3200 | 3,3500 | 3,3500 | 78.500 |
| 12 ene 2024 | 3,2500 | 3,3700 | 3,2100 | 3,3000 | 3,3000 | 241.800 |
| 11 ene 2024 | 3,2100 | 3,2100 | 3,1000 | 3,1400 | 3,1400 | 125.300 |
| 10 ene 2024 | 3,2200 | 3,2200 | 3,1500 | 3,1900 | 3,1900 | 122.200 |
| 09 ene 2024 | 3,3300 | 3,3300 | 3,2100 | 3,2100 | 3,2100 | 148.500 |
| 08 ene 2024 | 3,3100 | 3,3700 | 3,2300 | 3,3000 | 3,3000 | 132.200 |
| 05 ene 2024 | 3,3800 | 3,4700 | 3,3600 | 3,3700 | 3,3700 | 126.600 |
| 04 ene 2024 | 3,3700 | 3,4200 | 3,3500 | 3,4000 | 3,4000 | 144.800 |
| 03 ene 2024 | 3,3200 | 3,4300 | 3,2800 | 3,4100 | 3,4100 | 231.200 |
| 02 ene 2024 | 3,5000 | 3,5100 | 3,3800 | 3,4100 | 3,4100 | 213.700 |
| 29 dic 2023 | 3,5100 | 3,5300 | 3,4500 | 3,4500 | 3,4500 | 138.200 |
| 28 dic 2023 | 3,6200 | 3,6400 | 3,5300 | 3,5300 | 3,5300 | 144.500 |
| 27 dic 2023 | 3,6600 | 3,7400 | 3,6500 | 3,6600 | 3,6600 | 176.700 |
| 22 dic 2023 | 3,7300 | 3,8500 | 3,6700 | 3,6800 | 3,6800 | 220.500 |
| 21 dic 2023 | 3,7000 | 3,7000 | 3,6400 | 3,6500 | 3,6500 | 89.200 |
| 20 dic 2023 | 3,7300 | 3,7900 | 3,5900 | 3,5900 | 3,5900 | 149.400 |
| 19 dic 2023 | 3,7000 | 3,7900 | 3,6400 | 3,6900 | 3,6900 | 228.300 |
| 18 dic 2023 | 3,6500 | 3,6800 | 3,5800 | 3,6100 | 3,6100 | 163.400 |
| 15 dic 2023 | 3,7000 | 3,7700 | 3,6300 | 3,6900 | 3,6900 | 490.700 |
| 14 dic 2023 | 3,8500 | 4,0000 | 3,7000 | 3,7600 | 3,7600 | 377.800 |
| 13 dic 2023 | 3,4400 | 3,7900 | 3,4400 | 3,7800 | 3,7800 | 270.900 |
| 12 dic 2023 | 3,5800 | 3,5800 | 3,4300 | 3,4300 | 3,4300 | 327.600 |
| 11 dic 2023 | 3,5600 | 3,5700 | 3,4900 | 3,5500 | 3,5500 | 192.900 |
| 08 dic 2023 | 3,5800 | 3,6900 | 3,5800 | 3,6200 | 3,6200 | 122.300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.