|
 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 | | 2003-03-13 | 1,29 | 1.599.900 | 1,29 | 1,10 | 1,16 | 00:00:00 | | 2003-03-14 | 1,34 | 1.215.900 | 1,34 | 1,29 | 1,31 | 00:00:00 | | 2003-03-17 | 1,26 | 1.227.900 | 1,39 | 1,25 | 1,38 | 00:00:00 | | 2003-03-18 | 1,27 | 880.700 | 1,32 | 1,26 | 1,32 | 00:00:00 | | 2003-03-19 | 1,35 | 708.000 | 1,35 | 1,26 | 1,28 | 00:00:00 | | 2003-03-20 | 1,30 | 478.100 | 1,36 | 1,30 | 1,30 | 00:00:00 | | 2003-03-21 | 1,32 | 768.000 | 1,32 | 1,24 | 1,30 | 00:00:00 | | 2003-03-24 | 1,27 | 550.200 | 1,37 | 1,26 | 1,37 | 00:00:00 | | 2003-03-25 | 1,30 | 330.200 | 1,33 | 1,28 | 1,32 | 00:00:00 | | 2003-03-26 | 1,33 | 497.000 | 1,34 | 1,30 | 1,30 | 00:00:00 | | 2003-03-27 | 1,31 | 507.100 | 1,33 | 1,29 | 1,33 | 00:00:00 | | 2003-03-28 | 1,40 | 977.500 | 1,40 | 1,29 | 1,33 | 00:00:00 | | 2003-03-31 | 1,41 | 916.400 | 1,45 | 1,38 | 1,42 | 00:00:00 | | 2003-04-01 | 1,37 | 465.600 | 1,41 | 1,35 | 1,40 | 00:00:00 | | 2003-04-02 | 1,30 | 877.100 | 1,33 | 1,27 | 1,32 | 00:00:00 | | 2003-04-03 | 1,30 | 676.100 | 1,36 | 1,28 | 1,30 | 00:00:00 | | 2003-04-04 | 1,38 | 672.800 | 1,38 | 1,32 | 1,35 | 00:00:00 | | 2003-04-07 | 1,32 | 979.500 | 1,33 | 1,29 | 1,31 | 00:00:00 | | 2003-04-08 | 1,32 | 583.200 | 1,36 | 1,32 | 1,32 | 00:00:00 | | 2003-04-09 | 1,32 | 1.283.100 | 1,36 | 1,29 | 1,33 | 00:00:00 | | 2003-04-10 | 1,32 | 670.600 | 1,33 | 1,27 | 1,31 | 00:00:00 | | 2003-04-11 | 1,31 | 573.500 | 1,32 | 1,28 | 1,32 | 00:00:00 | | 2003-04-14 | 1,28 | 1.500.700 | 1,31 | 1,25 | 1,30 | 00:00:00 | | 2003-04-15 | 1,29 | 470.400 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2003-04-16 | 1,30 | 743.200 | 1,30 | 1,26 | 1,27 | 00:00:00 | | 2003-04-17 | 1,29 | 765.800 | 1,33 | 1,29 | 1,31 | 00:00:00 | | 2003-04-21 | 1,34 | 1.082.100 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2003-04-22 | 1,34 | 554.100 | 1,37 | 1,32 | 1,35 | 00:00:00 | | 2003-04-23 | 1,34 | 882.100 | 1,37 | 1,32 | 1,35 | 00:00:00 | | 2003-04-24 | 1,30 | 541.000 | 1,36 | 1,30 | 1,35 | 00:00:00 | | 2003-04-25 | 1,27 | 736.500 | 1,32 | 1,25 | 1,31 | 00:00:00 | | 2003-04-28 | 1,30 | 932.200 | 1,30 | 1,24 | 1,28 | 00:00:00 | | 2003-04-29 | 1,28 | 698.200 | 1,29 | 1,25 | 1,28 | 00:00:00 | | 2003-04-30 | 1,35 | 1.132.300 | 1,36 | 1,31 | 1,31 | 00:00:00 | | 2003-05-01 | 1,42 | 1.258.800 | 1,44 | 1,35 | 1,35 | 00:00:00 | | 2003-05-02 | 1,45 | 1.135.400 | 1,45 | 1,41 | 1,43 | 00:00:00 | | 2003-05-05 | 1,52 | 1.384.300 | 1,52 | 1,42 | 1,44 | 00:00:00 | | 2003-05-06 | 1,51 | 1.145.700 | 1,55 | 1,45 | 1,55 | 00:00:00 | | 2003-05-07 | 1,46 | 674.500 | 1,52 | 1,45 | 1,52 | 00:00:00 | | 2003-05-08 | 1,52 | 1.354.400 | 1,55 | 1,48 | 1,49 | 00:00:00 | | 2003-05-09 | 1,51 | 804.700 | 1,52 | 1,47 | 1,50 | 00:00:00 | | 2003-05-12 | 1,55 | 1.168.800 | 1,56 | 1,52 | 1,53 | 00:00:00 | | 2003-05-13 | 1,55 | 670.700 | 1,58 | 1,53 | 1,57 | 00:00:00 | | 2003-05-14 | 1,51 | 1.638.900 | 1,56 | 1,47 | 1,51 | 00:00:00 | | 2003-05-15 | 1,46 | 1.089.600 | 1,54 | 1,44 | 1,52 | 00:00:00 | | 2003-05-16 | 1,44 | 769.500 | 1,49 | 1,43 | 1,49 | 00:00:00 | | 2003-05-19 | 1,52 | 2.292.800 | 1,53 | 1,45 | 1,47 | 00:00:00 | | 2003-05-20 | 1,50 | 1.789.500 | 1,67 | 1,47 | 1,52 | 00:00:00 | | 2003-05-21 | 1,48 | 1.429.300 | 1,51 | 1,47 | 1,49 | 00:00:00 | | 2003-05-22 | 1,40 | 2.002.500 | 1,51 | 1,38 | 1,50 | 00:00:00 | | 2003-05-23 | 1,39 | 1.098.400 | 1,47 | 1,38 | 1,42 | 00:00:00 | | 2003-05-27 | 1,28 | 4.912.000 | 1,41 | 1,25 | 1,40 | 00:00:00 | | 2003-05-28 | 1,29 | 1.814.300 | 1,33 | 1,26 | 1,27 | 00:00:00 | | 2003-05-29 | 1,31 | 1.038.300 | 1,33 | 1,29 | 1,30 | 00:00:00 | | 2003-05-30 | 1,32 | 1.369.800 | 1,35 | 1,30 | 1,34 | 00:00:00 | | 2003-06-02 | 1,33 | 1.115.800 | 1,35 | 1,32 | 1,34 | 00:00:00 | | 2003-06-03 | 1,33 | 1.093.000 | 1,36 | 1,32 | 1,33 | 00:00:00 | | 2003-06-04 | 1,28 | 1.465.800 | 1,35 | 1,28 | 1,35 | 00:00:00 | | 2003-06-05 | 1,31 | 1.670.900 | 1,34 | 1,29 | 1,31 | 00:00:00 | | 2003-06-06 | 1,31 | 2.425.500 | 1,36 | 1,31 | 1,35 | 00:00:00 | | 2003-06-09 | 1,31 | 997.500 | 1,34 | 1,31 | 1,32 | 00:00:00 | | 2003-06-10 | 1,33 | 1.590.400 | 1,34 | 1,30 | 1,30 | 00:00:00 | | 2003-06-11 | 1,34 | 1.376.500 | 1,37 | 1,32 | 1,34 | 00:00:00 | | 2003-06-12 | 1,32 | 1.162.300 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2003-06-13 | 1,34 | 2.168.000 | 1,36 | 1,32 | 1,33 | 00:00:00 | | 2003-06-16 | 1,39 | 2.596.500 | 1,40 | 1,34 | 1,36 | 00:00:00 | | 2003-06-17 | 1,44 | 3.580.300 | 1,48 | 1,39 | 1,40 | 00:00:00 | | 2003-06-18 | 1,42 | 2.050.700 | 1,45 | 1,40 | 1,45 | 00:00:00 | | 2003-06-19 | 1,43 | 1.695.700 | 1,47 | 1,42 | 1,44 | 00:00:00 | | 2003-06-20 | 1,41 | 1.338.400 | 1,43 | 1,38 | 1,42 | 00:00:00 | | 2003-06-23 | 1,40 | 1.053.200 | 1,41 | 1,34 | 1,41 | 00:00:00 | | 2003-06-24 | 1,39 | 2.636.000 | 1,43 | 1,35 | 1,40 | 00:00:00 | | 2003-06-25 | 1,37 | 1.034.500 | 1,40 | 1,35 | 1,39 | 00:00:00 | | 2003-06-26 | 1,36 | 1.209.500 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2003-06-27 | 1,36 | 1.063.300 | 1,37 | 1,34 | 1,36 | 00:00:00 | | 2003-06-30 | 1,39 | 6.893.300 | 1,42 | 1,35 | 1,37 | 00:00:00 | | 2003-07-01 | 1,40 | 4.497.000 | 1,41 | 1,36 | 1,39 | 00:00:00 | | 2003-07-02 | 1,43 | 5.248.000 | 1,46 | 1,40 | 1,40 | 00:00:00 | | 2003-07-03 | 1,42 | 2.127.800 | 1,45 | 1,41 | 1,44 | 00:00:00 | | 2003-07-07 | 1,49 | 2.309.200 | 1,49 | 1,42 | 1,43 | 00:00:00 | | 2003-07-08 | 1,59 | 6.073.800 | 1,63 | 1,48 | 1,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
