|
 COEUR D ALENE CP - [Ticker: CDE] |     | | Última Transacción | 16,820 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | -0,450 (-2.61%) | Rango 52 Semanas | [5,500 - 24,860] | | Máximo | 17,580 | Mínimo | 16,650 | | Volumen | 1.414.194 | Volumen Medio (3m) | 3.085.700 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 17,270 | PER | 186,41% | | Apertura | 17,220 | EPS | 0,08 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 1 | Objetivo Estimado 1 Año | 23,310 | | 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 CDE desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 3,25 | 77.700 | 3,50 | 3,19 | 3,50 | 00:00:00 | | 2000-01-04 | 3,13 | 171.700 | 3,25 | 3,13 | 3,25 | 00:00:00 | | 2000-01-05 | 3,19 | 106.400 | 3,19 | 3,06 | 3,13 | 00:00:00 | | 2000-01-06 | 3,19 | 56.700 | 3,25 | 3,06 | 3,25 | 00:00:00 | | 2000-01-07 | 3,31 | 92.800 | 3,38 | 3,19 | 3,25 | 00:00:00 | | 2000-01-10 | 3,19 | 210.500 | 3,31 | 3,06 | 3,31 | 00:00:00 | | 2000-01-11 | 3,19 | 129.300 | 3,25 | 3,13 | 3,19 | 00:00:00 | | 2000-01-12 | 3,13 | 44.500 | 3,25 | 3,13 | 3,19 | 00:00:00 | | 2000-01-13 | 3,25 | 195.700 | 3,38 | 3,19 | 3,25 | 00:00:00 | | 2000-01-14 | 3,38 | 124.800 | 3,50 | 3,31 | 3,38 | 00:00:00 | | 2000-01-18 | 3,75 | 185.300 | 3,75 | 3,38 | 3,38 | 00:00:00 | | 2000-01-19 | 3,56 | 58.700 | 3,75 | 3,50 | 3,69 | 00:00:00 | | 2000-01-20 | 3,50 | 97.000 | 3,69 | 3,50 | 3,62 | 00:00:00 | | 2000-01-21 | 3,25 | 107.200 | 3,50 | 3,25 | 3,31 | 00:00:00 | | 2000-01-24 | 3,31 | 100.500 | 3,38 | 3,19 | 3,31 | 00:00:00 | | 2000-01-25 | 3,25 | 97.300 | 3,44 | 3,19 | 3,38 | 00:00:00 | | 2000-01-26 | 3,13 | 74.600 | 3,31 | 3,13 | 3,19 | 00:00:00 | | 2000-01-27 | 3,62 | 144.200 | 3,62 | 3,25 | 3,25 | 00:00:00 | | 2000-01-28 | 3,31 | 194.100 | 3,75 | 3,31 | 3,75 | 00:00:00 | | 2000-01-31 | 3,31 | 61.100 | 3,50 | 3,31 | 3,50 | 00:00:00 | | 2000-02-01 | 3,38 | 124.900 | 3,50 | 3,31 | 3,31 | 00:00:00 | | 2000-02-02 | 3,62 | 98.700 | 3,62 | 3,44 | 3,50 | 00:00:00 | | 2000-02-03 | 3,56 | 82.300 | 3,69 | 3,50 | 3,69 | 00:00:00 | | 2000-02-04 | 3,88 | 349.400 | 4,06 | 3,62 | 3,75 | 00:00:00 | | 2000-02-07 | 3,69 | 506.000 | 4,12 | 3,62 | 4,06 | 00:00:00 | | 2000-02-08 | 3,62 | 183.000 | 3,75 | 3,56 | 3,69 | 00:00:00 | | 2000-02-09 | 3,88 | 199.400 | 3,88 | 3,62 | 3,75 | 00:00:00 | | 2000-02-10 | 3,88 | 409.100 | 4,00 | 3,75 | 3,94 | 00:00:00 | | 2000-02-11 | 3,88 | 268.700 | 3,94 | 3,75 | 3,94 | 00:00:00 | | 2000-02-14 | 3,88 | 142.900 | 4,00 | 3,75 | 4,00 | 00:00:00 | | 2000-02-15 | 3,81 | 118.200 | 3,94 | 3,75 | 3,75 | 00:00:00 | | 2000-02-16 | 4,06 | 227.300 | 4,06 | 3,88 | 3,88 | 00:00:00 | | 2000-02-17 | 4,12 | 247.100 | 4,31 | 4,00 | 4,19 | 00:00:00 | | 2000-02-18 | 4,06 | 121.500 | 4,12 | 4,00 | 4,12 | 00:00:00 | | 2000-02-22 | 3,88 | 163.700 | 4,12 | 3,81 | 4,00 | 00:00:00 | | 2000-02-23 | 3,81 | 1.494 | 3,94 | 3,69 | 3,88 | 00:00:00 | | 2000-02-24 | 3,81 | 164.400 | 3,81 | 3,62 | 3,75 | 00:00:00 | | 2000-02-25 | 3,75 | 78.700 | 3,75 | 3,62 | 3,62 | 00:00:00 | | 2000-02-28 | 3,31 | 189.500 | 3,81 | 3,31 | 3,81 | 00:00:00 | | 2000-02-29 | 3,38 | 100.000 | 3,44 | 3,31 | 3,38 | 00:00:00 | | 2000-03-01 | 3,38 | 56.600 | 3,50 | 3,31 | 3,31 | 00:00:00 | | 2000-03-02 | 3,50 | 84.400 | 3,50 | 3,31 | 3,38 | 00:00:00 | | 2000-03-03 | 3,44 | 84.800 | 3,56 | 3,38 | 3,50 | 00:00:00 | | 2000-03-06 | 3,44 | 61.000 | 3,50 | 3,38 | 3,50 | 00:00:00 | | 2000-03-07 | 3,75 | 160.100 | 3,75 | 3,44 | 3,50 | 00:00:00 | | 2000-03-08 | 3,56 | 83.600 | 3,69 | 3,44 | 3,62 | 00:00:00 | | 2000-03-09 | 3,56 | 92.800 | 3,56 | 3,38 | 3,50 | 00:00:00 | | 2000-03-10 | 3,31 | 105.500 | 3,56 | 3,31 | 3,56 | 00:00:00 | | 2000-03-13 | 3,62 | 149.400 | 3,69 | 3,31 | 3,31 | 00:00:00 | | 2000-03-14 | 3,44 | 56.900 | 3,62 | 3,38 | 3,62 | 00:00:00 | | 2000-03-15 | 3,44 | 185.200 | 3,50 | 3,44 | 3,44 | 00:00:00 | | 2000-03-16 | 3,44 | 124.700 | 3,75 | 3,25 | 3,75 | 00:00:00 | | 2000-03-17 | 3,38 | 117.200 | 3,50 | 3,25 | 3,50 | 00:00:00 | | 2000-03-20 | 3,25 | 143.800 | 3,38 | 3,25 | 3,31 | 00:00:00 | | 2000-03-21 | 3,38 | 128.100 | 3,44 | 3,25 | 3,31 | 00:00:00 | | 2000-03-22 | 3,31 | 129.500 | 3,50 | 3,25 | 3,25 | 00:00:00 | | 2000-03-23 | 3,31 | 93.300 | 3,31 | 3,25 | 3,31 | 00:00:00 | | 2000-03-24 | 3,25 | 89.400 | 3,38 | 3,25 | 3,25 | 00:00:00 | | 2000-03-27 | 3,19 | 103.800 | 3,31 | 3,13 | 3,25 | 00:00:00 | | 2000-03-28 | 3,13 | 171.000 | 3,25 | 3,06 | 3,13 | 00:00:00 | | 2000-03-29 | 2,94 | 345.700 | 3,13 | 2,38 | 3,06 | 00:00:00 | | 2000-03-30 | 2,87 | 87.700 | 3,06 | 2,87 | 2,94 | 00:00:00 | | 2000-03-31 | 2,94 | 110.300 | 3,06 | 2,87 | 2,87 | 00:00:00 | | 2000-04-03 | 2,87 | 69.200 | 3,06 | 2,81 | 2,94 | 00:00:00 | | 2000-04-04 | 2,81 | 141.000 | 3,06 | 2,75 | 2,81 | 00:00:00 | | 2000-04-05 | 2,94 | 108.600 | 3,00 | 2,75 | 3,00 | 00:00:00 | | 2000-04-06 | 2,75 | 72.200 | 2,94 | 2,75 | 2,94 | 00:00:00 | | 2000-04-07 | 2,75 | 117.000 | 2,87 | 2,56 | 2,87 | 00:00:00 | | 2000-04-10 | 2,81 | 82.000 | 2,87 | 2,62 | 2,81 | 00:00:00 | | 2000-04-11 | 2,56 | 95.100 | 2,81 | 2,56 | 2,62 | 00:00:00 | | 2000-04-12 | 2,75 | 93.600 | 3,00 | 2,56 | 2,56 | 00:00:00 | | 2000-04-13 | 2,50 | 247.200 | 2,94 | 2,38 | 2,81 | 00:00:00 | | 2000-04-14 | 2,69 | 254.800 | 2,81 | 2,50 | 2,56 | 00:00:00 | | 2000-04-17 | 2,44 | 212.800 | 2,75 | 2,38 | 2,69 | 00:00:00 | | 2000-04-18 | 2,44 | 157.500 | 2,50 | 2,31 | 2,38 | 00:00:00 | | 2000-04-19 | 2,75 | 122.900 | 2,75 | 2,38 | 2,44 | 00:00:00 | | 2000-04-20 | 2,50 | 121.100 | 2,69 | 2,50 | 2,62 | 00:00:00 | | 2000-04-24 | 2,56 | 117.000 | 2,75 | 2,50 | 2,69 | 00:00:00 | | 2000-04-25 | 2,69 | 120.100 | 2,75 | 2,56 | 2,56 | 00:00:00 | | 2000-04-26 | 2,62 | 55.800 | 2,69 | 2,50 | 2,62 | 00:00:00 | | 2000-04-27 | 2,62 | 97.900 | 2,69 | 2,56 | 2,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
