Datos Histórico Sierra Madre Gold and Silver Ltd - 409

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.018	4.54545454545	0.396	0.414	0.34	41769	0.38202146	DE
4	0.07	20.3488372093	0.344	0.414	0.34	21565	0.37965974	DE
12	0.102	32.6923076923	0.312	0.478	0.3	20503	0.37929682	DE
26	0.044	11.8918918919	0.37	0.478	0.278	17925	0.37006362	DE
52	0.204	97.1428571429	0.21	0.478	0.202	16501	0.33862516	DE
156	0.136	48.9208633094	0.278	0.478	0.174	13622	0.32387729	DE
260	0.136	48.9208633094	0.278	0.478	0.174	13622	0.32387729	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1743539220	0.38	-0.006	-1.55	0.374	0.394	0.374	24641
1743452820	0.386	0.004	1.05	0.392	0.4	0.38	10417
1743197220	0.382	0	0.00	0.382	0.382	0.382	0
1743110820	0.382	-0.014	-3.54	0.382	0.382	0.34	131218
1743024420	0.396	0	0.00	0.396	0.396	0.396	800
1742938020	0.396	-0.006	-1.49	0.394	0.402	0.382	15300
1742851620	0.402	0.002	0.50	0.398	0.402	0.398	3200
1742592420	0.4	0	0.00	0.4	0.4	0.382	33573
1742506020	0.4	0.002	0.50	0.398	0.4	0.378	8936
1742419620	0.398	0.034	9.34	0.372	0.398	0.372	20057
1742333220	0.364	-0.002	-0.55	0.366	0.372	0.364	6335
1742246820	0.366	-0.004	-1.08	0.352	0.382	0.352	22550
1741987620	0.37	-0.004	-1.07	0.374	0.376	0.37	14049
1741901220	0.374	0.02	5.65	0.372	0.374	0.372	18500
1741814820	0.354	0	0.00	0.354	0.354	0.354	0
1741728420	0.354	-0.004	-1.12	0.35	0.354	0.35	20286
1741642020	0.358	-0.016	-4.28	0.358	0.358	0.34	34650
1741382820	0.374	0	0.00	0.374	0.374	0.374	0
1741296420	0.374	0.0300001	8.72	0.3459999	0.374	0.3459999	1500
1741210020	0.3439999	-0.02	-5.49	0.3439999	0.3439999	0.3439999	600
1741123620	0.364	-0.012	-3.19	0.364	0.364	0.364	3250
1741037220	0.376	0.0280001	8.05	0.378	0.378	0.376	5000
1740778020	0.3479999	0.0079999	2.35	0.366	0.366	0.3479999	8250
1740691620	0.34	-0.03	-8.11	0.352	0.352	0.34	8100
1740605220	0.37	0	0.00	0.37	0.37	0.37	0
1740518820	0.37	-0.01	-2.63	0.37	0.37	0.37	1000
1740432420	0.38	-0.01	-2.56	0.386	0.4	0.38	5400
1740173220	0.39	0	0.00	0.39	0.39	0.39	0
1740086820	0.39	-0.03	-7.14	0.418	0.418	0.39	6707
1740000420	0.42	0.016	3.96	0.428	0.44	0.42	39033
1739914020	0.404	-0.006	-1.46	0.404	0.404	0.404	9500
1739827620	0.4099999	0.0259999	6.77	0.398	0.4099999	0.382	20071
1739568420	0.384	-0.036	-8.57	0.424	0.44	0.384	12700
1739482020	0.42	0.008	1.94	0.42	0.42	0.42	10000
1739395620	0.412	-0.002	-0.48	0.414	0.414	0.4	15496
1739309220	0.414	-0.014	-3.27	0.416	0.426	0.414	34266
1739222820	0.428	0.048	12.63	0.414	0.478	0.414	62410
1738963620	0.38	-0.024	-5.94	0.378	0.38	0.378	4964
1738877220	0.404	0.042	11.60	0.394	0.404	0.394	13000
1738790820	0.362	-0.02	-5.24	0.384	0.384	0.362	7760
1738704420	0.382	0.0340001	9.77	0.362	0.388	0.362	26900
1738618020	0.3479999	-0.012	-3.33	0.36	0.372	0.34	27934
1738358820	0.36	0	0.00	0.374	0.384	0.36	30575
1738272420	0.36	-0.012	-3.23	0.36	0.374	0.36	17500
1738186020	0.372	0.0240001	6.90	0.364	0.382	0.364	10061
1738099620	0.3479999	-0.002	-0.57	0.35	0.352	0.3479999	24209
1738013220	0.35	-0.002	-0.57	0.37	0.37	0.342	51400
1737754020	0.352	0	0.00	0.352	0.352	0.352	0
1737667620	0.352	-0.03	-7.85	0.368	0.368	0.352	16000
1737581220	0.382	-0.006	-1.55	0.382	0.382	0.382	800
1737494820	0.388	0	0.00	0.396	0.396	0.388	10450
1737408420	0.388	0.004	1.04	0.376	0.388	0.376	16393
1737149220	0.384	0	0.00	0.378	0.398	0.364	23500
1737062820	0.384	0.03	8.47	0.384	0.4	0.358	75992
1736976420	0.354	-0.018	-4.84	0.366	0.366	0.354	9221
1736890020	0.372	-0.002	-0.53	0.354	0.378	0.35	43444
1736803620	0.374	0.0300001	8.72	0.3439999	0.374	0.33	21967
1736544420	0.3439999	0.0079999	2.38	0.334	0.3479999	0.33	29100
1736458020	0.336	0.024	7.69	0.314	0.336	0.3	28049
1736371620	0.312	-0.01	-3.11	0.312	0.312	0.312	10128
1736285220	0.322	0.022	7.33	0.322	0.322	0.322	5300
1736198820	0.3	-0.028	-8.54	0.328	0.328	0.3	38554
1735939620	0.328	-0.01	-2.96	0.328	0.328	0.328	2000
1735853220	0.338	0.018	5.63	0.322	0.338	0.308	6485

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Sierra Madre Gold and Silver Ltd (409)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Sierra Madre Gold and Silver Ltd (409) Histórico

Sierra Madre Gold and Silver Ltd (409)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios