|
 COEUR D ALENE CP - [Ticker: CDE] |     | | Última Transacción | 3,950 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.21 (+0.95%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 4,160 | Mínimo | 3,950 | | Volumen | 2.693.145 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 7,550 x 7.200 - 7,560 x 4.500 | Yield | | | Cierre Anterior | 4,160 | PER | 0,00% | | Apertura | 4,160 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 1,61 | 990.200 | 1,67 | 1,60 | 1,65 | 00:00:00 | | 2002-11-15 | 1,71 | 982.300 | 1,74 | 1,63 | 1,65 | 00:00:00 | | 2002-11-18 | 1,72 | 683.500 | 1,75 | 1,67 | 1,70 | 00:00:00 | | 2002-11-19 | 1,67 | 528.300 | 1,73 | 1,65 | 1,73 | 00:00:00 | | 2002-11-20 | 1,64 | 891.300 | 1,69 | 1,59 | 1,69 | 00:00:00 | | 2002-11-21 | 1,55 | 884.700 | 1,65 | 1,51 | 1,64 | 00:00:00 | | 2002-11-22 | 1,54 | 1.115.500 | 1,62 | 1,53 | 1,56 | 00:00:00 | | 2002-11-25 | 1,47 | 1.444.100 | 1,58 | 1,45 | 1,54 | 00:00:00 | | 2002-11-26 | 1,46 | 684.800 | 1,54 | 1,45 | 1,47 | 00:00:00 | | 2002-11-27 | 1,49 | 628.400 | 1,49 | 1,42 | 1,47 | 00:00:00 | | 2002-11-29 | 1,49 | 342.500 | 1,50 | 1,46 | 1,48 | 00:00:00 | | 2002-12-02 | 1,44 | 524.100 | 1,47 | 1,41 | 1,42 | 00:00:00 | | 2002-12-03 | 1,54 | 1.481.600 | 1,55 | 1,46 | 1,50 | 00:00:00 | | 2002-12-04 | 1,60 | 1.828.100 | 1,63 | 1,56 | 1,56 | 00:00:00 | | 2002-12-05 | 1,65 | 2.681.800 | 1,66 | 1,59 | 1,62 | 00:00:00 | | 2002-12-06 | 1,64 | 2.698.400 | 1,72 | 1,63 | 1,71 | 00:00:00 | | 2002-12-09 | 1,60 | 2.058.300 | 1,68 | 1,57 | 1,65 | 00:00:00 | | 2002-12-10 | 1,55 | 836.800 | 1,60 | 1,52 | 1,60 | 00:00:00 | | 2002-12-11 | 1,61 | 1.078.500 | 1,62 | 1,55 | 1,57 | 00:00:00 | | 2002-12-12 | 1,89 | 5.104.400 | 1,90 | 1,62 | 1,66 | 00:00:00 | | 2002-12-13 | 1,87 | 4.348.200 | 2,03 | 1,77 | 2,03 | 00:00:00 | | 2002-12-16 | 1,85 | 2.295.400 | 1,90 | 1,78 | 1,85 | 00:00:00 | | 2002-12-17 | 1,72 | 2.490.200 | 1,93 | 1,72 | 1,85 | 00:00:00 | | 2002-12-18 | 1,80 | 2.071.300 | 1,82 | 1,71 | 1,73 | 00:00:00 | | 2002-12-19 | 1,76 | 1.717.400 | 1,83 | 1,72 | 1,83 | 00:00:00 | | 2002-12-20 | 1,69 | 2.324.100 | 1,72 | 1,62 | 1,72 | 00:00:00 | | 2002-12-23 | 1,66 | 1.625.500 | 1,75 | 1,66 | 1,74 | 00:00:00 | | 2002-12-24 | 1,73 | 600.400 | 1,75 | 1,67 | 1,70 | 00:00:00 | | 2002-12-26 | 1,86 | 1.763.600 | 1,87 | 1,71 | 1,75 | 00:00:00 | | 2002-12-27 | 1,80 | 2.059.700 | 1,88 | 1,80 | 1,88 | 00:00:00 | | 2002-12-30 | 1,91 | 1.936.700 | 1,91 | 1,72 | 1,82 | 00:00:00 | | 2002-12-31 | 1,92 | 2.151.700 | 1,98 | 1,81 | 1,85 | 00:00:00 | | 2003-01-02 | 1,97 | 1.449.900 | 1,97 | 1,81 | 1,92 | 00:00:00 | | 2003-01-03 | 2,06 | 4.968.200 | 2,16 | 1,92 | 1,94 | 00:00:00 | | 2003-01-06 | 2,08 | 3.368.900 | 2,15 | 2,06 | 2,15 | 00:00:00 | | 2003-01-07 | 1,94 | 2.130.800 | 2,07 | 1,91 | 2,07 | 00:00:00 | | 2003-01-08 | 2,02 | 2.704.000 | 2,04 | 1,88 | 1,90 | 00:00:00 | | 2003-01-09 | 1,99 | 1.729.800 | 2,02 | 1,92 | 2,02 | 00:00:00 | | 2003-01-10 | 1,96 | 2.268.400 | 1,98 | 1,91 | 1,96 | 00:00:00 | | 2003-01-13 | 1,97 | 3.316.700 | 2,01 | 1,92 | 1,96 | 00:00:00 | | 2003-01-14 | 1,87 | 2.497.200 | 1,99 | 1,86 | 1,97 | 00:00:00 | | 2003-01-15 | 1,77 | 3.563.700 | 1,91 | 1,76 | 1,82 | 00:00:00 | | 2003-01-16 | 1,79 | 3.990.800 | 1,84 | 1,75 | 1,79 | 00:00:00 | | 2003-01-17 | 1,80 | 2.314.100 | 1,84 | 1,76 | 1,83 | 00:00:00 | | 2003-01-21 | 1,76 | 1.568.100 | 1,82 | 1,75 | 1,82 | 00:00:00 | | 2003-01-22 | 1,75 | 2.194.000 | 1,81 | 1,70 | 1,80 | 00:00:00 | | 2003-01-23 | 1,76 | 5.135.000 | 1,79 | 1,73 | 1,79 | 00:00:00 | | 2003-01-24 | 1,90 | 3.586.800 | 1,90 | 1,75 | 1,77 | 00:00:00 | | 2003-01-27 | 1,78 | 2.930.600 | 1,95 | 1,77 | 1,94 | 00:00:00 | | 2003-01-28 | 1,80 | 1.197.700 | 1,80 | 1,73 | 1,76 | 00:00:00 | | 2003-01-29 | 1,80 | 1.456.300 | 1,85 | 1,75 | 1,80 | 00:00:00 | | 2003-01-30 | 1,82 | 1.898.900 | 1,85 | 1,75 | 1,76 | 00:00:00 | | 2003-01-31 | 1,80 | 1.174.100 | 1,82 | 1,77 | 1,82 | 00:00:00 | | 2003-02-03 | 1,73 | 1.164.600 | 1,80 | 1,73 | 1,80 | 00:00:00 | | 2003-02-04 | 1,85 | 2.823.500 | 1,85 | 1,76 | 1,76 | 00:00:00 | | 2003-02-05 | 1,78 | 1.857.000 | 1,88 | 1,75 | 1,86 | 00:00:00 | | 2003-02-06 | 1,73 | 1.059.100 | 1,82 | 1,73 | 1,80 | 00:00:00 | | 2003-02-07 | 1,75 | 730.300 | 1,79 | 1,73 | 1,73 | 00:00:00 | | 2003-02-10 | 1,60 | 1.962.600 | 1,74 | 1,60 | 1,73 | 00:00:00 | | 2003-02-11 | 1,64 | 1.540.200 | 1,68 | 1,58 | 1,60 | 00:00:00 | | 2003-02-12 | 1,58 | 1.131.600 | 1,64 | 1,56 | 1,58 | 00:00:00 | | 2003-02-13 | 1,66 | 1.382.400 | 1,66 | 1,56 | 1,60 | 00:00:00 | | 2003-02-14 | 1,64 | 684.800 | 1,66 | 1,59 | 1,66 | 00:00:00 | | 2003-02-18 | 1,61 | 1.340.500 | 1,62 | 1,53 | 1,58 | 00:00:00 | | 2003-02-19 | 1,64 | 1.113.900 | 1,69 | 1,61 | 1,61 | 00:00:00 | | 2003-02-20 | 1,74 | 1.709.700 | 1,75 | 1,65 | 1,66 | 00:00:00 | | 2003-02-21 | 1,59 | 4.539.800 | 1,73 | 1,53 | 1,72 | 00:00:00 | | 2003-02-24 | 1,60 | 1.521.800 | 1,63 | 1,57 | 1,62 | 00:00:00 | | 2003-02-25 | 1,54 | 958.000 | 1,60 | 1,52 | 1,58 | 00:00:00 | | 2003-02-26 | 1,54 | 952.400 | 1,60 | 1,54 | 1,55 | 00:00:00 | | 2003-02-27 | 1,59 | 864.000 | 1,59 | 1,51 | 1,56 | 00:00:00 | | 2003-02-28 | 1,54 | 902.000 | 1,59 | 1,53 | 1,59 | 00:00:00 | | 2003-03-03 | 1,45 | 2.280.000 | 1,54 | 1,41 | 1,54 | 00:00:00 | | 2003-03-04 | 1,39 | 2.631.300 | 1,51 | 1,35 | 1,47 | 00:00:00 | | 2003-03-05 | 1,39 | 973.600 | 1,44 | 1,36 | 1,43 | 00:00:00 | | 2003-03-06 | 1,38 | 944.300 | 1,45 | 1,36 | 1,41 | 00:00:00 | | 2003-03-07 | 1,36 | 817.300 | 1,40 | 1,34 | 1,38 | 00:00:00 | | 2003-03-10 | 1,25 | 1.341.700 | 1,39 | 1,25 | 1,37 | 00:00:00 | | 2003-03-11 | 1,28 | 1.654.600 | 1,28 | 1,16 | 1,28 | 00:00:00 | | 2003-03-12 | 1,16 | 1.397.000 | 1,29 | 1,16 | 1,25 | 00:00:00 | | 2003-03-13 | 1,29 | 1.599.900 | 1,29 | 1,10 | 1,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
