|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 1,59 | 6.073.800 | 1,63 | 1,48 | 1,51 | 00:00:00 | | 2003-07-09 | 1,57 | 1.849.700 | 1,63 | 1,55 | 1,60 | 00:00:00 | | 2003-07-10 | 1,67 | 4.109.300 | 1,70 | 1,56 | 1,57 | 00:00:00 | | 2003-07-11 | 1,69 | 2.171.700 | 1,70 | 1,62 | 1,69 | 00:00:00 | | 2003-07-14 | 1,59 | 3.685.700 | 1,69 | 1,55 | 1,69 | 00:00:00 | | 2003-07-15 | 1,43 | 5.822.000 | 1,60 | 1,40 | 1,59 | 00:00:00 | | 2003-07-16 | 1,43 | 1.668.700 | 1,47 | 1,42 | 1,45 | 00:00:00 | | 2003-07-17 | 1,45 | 1.405.200 | 1,47 | 1,42 | 1,47 | 00:00:00 | | 2003-07-18 | 1,48 | 1.618.600 | 1,49 | 1,43 | 1,45 | 00:00:00 | | 2003-07-21 | 1,51 | 3.039.500 | 1,54 | 1,49 | 1,50 | 00:00:00 | | 2003-07-22 | 1,52 | 1.607.300 | 1,54 | 1,49 | 1,53 | 00:00:00 | | 2003-07-23 | 1,69 | 9.616.100 | 1,71 | 1,60 | 1,60 | 00:00:00 | | 2003-07-24 | 1,79 | 10.409.900 | 1,80 | 1,68 | 1,71 | 00:00:00 | | 2003-07-25 | 1,85 | 8.490.600 | 1,89 | 1,76 | 1,82 | 00:00:00 | | 2003-07-28 | 1,95 | 8.548.800 | 2,04 | 1,91 | 1,92 | 00:00:00 | | 2003-07-29 | 1,95 | 4.161.700 | 1,95 | 1,87 | 1,95 | 00:00:00 | | 2003-07-30 | 1,88 | 2.556.800 | 1,93 | 1,86 | 1,91 | 00:00:00 | | 2003-07-31 | 1,99 | 4.606.500 | 2,02 | 1,88 | 1,88 | 00:00:00 | | 2003-08-01 | 1,98 | 6.167.700 | 2,15 | 1,95 | 2,00 | 00:00:00 | | 2003-08-04 | 1,98 | 2.846.800 | 2,04 | 1,87 | 1,95 | 00:00:00 | | 2003-08-05 | 1,97 | 2.281.200 | 2,02 | 1,92 | 2,00 | 00:00:00 | | 2003-08-06 | 2,04 | 2.982.200 | 2,07 | 1,96 | 1,97 | 00:00:00 | | 2003-08-07 | 2,12 | 3.827.700 | 2,14 | 2,02 | 2,09 | 00:00:00 | | 2003-08-08 | 2,18 | 5.176.600 | 2,20 | 2,08 | 2,13 | 00:00:00 | | 2003-08-11 | 2,24 | 4.323.400 | 2,28 | 2,11 | 2,22 | 00:00:00 | | 2003-08-12 | 2,25 | 4.147.200 | 2,25 | 2,14 | 2,24 | 00:00:00 | | 2003-08-13 | 2,38 | 3.835.800 | 2,40 | 2,18 | 2,21 | 00:00:00 | | 2003-08-14 | 2,44 | 4.916.700 | 2,45 | 2,32 | 2,41 | 00:00:00 | | 2003-08-15 | 2,43 | 2.347.500 | 2,45 | 2,35 | 2,45 | 00:00:00 | | 2003-08-18 | 2,35 | 4.013.000 | 2,40 | 2,22 | 2,39 | 00:00:00 | | 2003-08-19 | 2,65 | 4.787.200 | 2,65 | 2,32 | 2,41 | 00:00:00 | | 2003-08-20 | 2,79 | 7.819.800 | 2,84 | 2,62 | 2,65 | 00:00:00 | | 2003-08-21 | 2,60 | 6.964.100 | 2,82 | 2,56 | 2,76 | 00:00:00 | | 2003-08-22 | 2,42 | 7.230.000 | 2,58 | 2,42 | 2,45 | 00:00:00 | | 2003-08-25 | 2,63 | 3.523.400 | 2,63 | 2,42 | 2,42 | 00:00:00 | | 2003-08-26 | 2,71 | 3.798.500 | 2,75 | 2,56 | 2,60 | 00:00:00 | | 2003-08-27 | 3,00 | 7.068.600 | 3,01 | 2,80 | 2,80 | 00:00:00 | | 2003-08-28 | 3,21 | 8.557.600 | 3,30 | 3,00 | 3,00 | 00:00:00 | | 2003-08-29 | 3,15 | 6.942.500 | 3,40 | 3,14 | 3,34 | 00:00:00 | | 2003-09-02 | 3,19 | 7.396.900 | 3,21 | 2,65 | 3,09 | 00:00:00 | | 2003-09-03 | 3,27 | 4.002.400 | 3,27 | 3,05 | 3,16 | 00:00:00 | | 2003-09-04 | 3,36 | 4.282.700 | 3,42 | 3,15 | 3,27 | 00:00:00 | | 2003-09-05 | 3,30 | 6.665.100 | 3,45 | 3,16 | 3,25 | 00:00:00 | | 2003-09-08 | 3,24 | 2.704.100 | 3,30 | 3,21 | 3,30 | 00:00:00 | | 2003-09-09 | 3,59 | 6.317.200 | 3,65 | 3,39 | 3,39 | 00:00:00 | | 2003-09-10 | 3,48 | 4.497.900 | 3,70 | 3,45 | 3,65 | 00:00:00 | | 2003-09-11 | 3,47 | 9.253.800 | 3,72 | 3,36 | 3,47 | 00:00:00 | | 2003-09-12 | 3,46 | 8.956.000 | 3,75 | 3,44 | 3,55 | 00:00:00 | | 2003-09-15 | 3,37 | 3.444.200 | 3,48 | 3,31 | 3,46 | 00:00:00 | | 2003-09-16 | 3,45 | 2.898.800 | 3,45 | 3,31 | 3,36 | 00:00:00 | | 2003-09-17 | 3,68 | 3.970.700 | 3,69 | 3,47 | 3,48 | 00:00:00 | | 2003-09-18 | 3,72 | 5.273.000 | 3,87 | 3,65 | 3,76 | 00:00:00 | | 2003-09-19 | 3,55 | 6.666.600 | 3,85 | 3,51 | 3,70 | 00:00:00 | | 2003-09-22 | 3,64 | 4.640.200 | 3,74 | 3,58 | 3,72 | 00:00:00 | | 2003-09-23 | 3,60 | 3.343.500 | 3,65 | 3,52 | 3,64 | 00:00:00 | | 2003-09-24 | 3,67 | 3.362.000 | 3,69 | 3,52 | 3,57 | 00:00:00 | | 2003-09-25 | 3,35 | 8.915.000 | 3,77 | 3,30 | 3,74 | 00:00:00 | | 2003-09-26 | 3,07 | 10.267.800 | 3,25 | 2,92 | 3,22 | 00:00:00 | | 2003-09-29 | 3,05 | 4.685.700 | 3,21 | 2,98 | 3,07 | 00:00:00 | | 2003-09-30 | 3,11 | 4.277.400 | 3,24 | 3,06 | 3,20 | 00:00:00 | | 2003-10-01 | 3,24 | 2.793.300 | 3,24 | 3,01 | 3,10 | 00:00:00 | | 2003-10-02 | 3,27 | 2.570.600 | 3,32 | 3,12 | 3,20 | 00:00:00 | | 2003-10-03 | 2,98 | 8.171.500 | 3,32 | 2,85 | 3,30 | 00:00:00 | | 2003-10-06 | 2,92 | 4.813.600 | 2,99 | 2,82 | 2,90 | 00:00:00 | | 2003-10-07 | 3,10 | 3.432.400 | 3,12 | 2,99 | 2,99 | 00:00:00 | | 2003-10-08 | 3,03 | 3.119.800 | 3,18 | 3,03 | 3,17 | 00:00:00 | | 2003-10-09 | 3,03 | 3.575.800 | 3,05 | 2,91 | 2,99 | 00:00:00 | | 2003-10-10 | 3,04 | 2.017.500 | 3,14 | 3,04 | 3,07 | 00:00:00 | | 2003-10-13 | 3,22 | 2.900.200 | 3,23 | 2,97 | 3,02 | 00:00:00 | | 2003-10-14 | 3,30 | 3.200.900 | 3,38 | 3,18 | 3,26 | 00:00:00 | | 2003-10-15 | 3,20 | 2.004.100 | 3,30 | 3,16 | 3,30 | 00:00:00 | | 2003-10-16 | 3,38 | 4.413.300 | 3,40 | 3,14 | 3,14 | 00:00:00 | | 2003-10-17 | 3,25 | 2.685.900 | 3,39 | 3,22 | 3,36 | 00:00:00 | | 2003-10-20 | 3,24 | 2.506.100 | 3,34 | 3,22 | 3,29 | 00:00:00 | | 2003-10-21 | 3,41 | 3.273.600 | 3,41 | 3,30 | 3,30 | 00:00:00 | | 2003-10-22 | 3,47 | 5.066.900 | 3,57 | 3,43 | 3,56 | 00:00:00 | | 2003-10-23 | 3,41 | 2.493.700 | 3,52 | 3,32 | 3,50 | 00:00:00 | | 2003-10-24 | 3,43 | 3.841.900 | 3,58 | 3,39 | 3,44 | 00:00:00 | | 2003-10-27 | 3,45 | 1.568.000 | 3,47 | 3,31 | 3,43 | 00:00:00 | | 2003-10-28 | 3,45 | 3.925.600 | 3,45 | 3,28 | 3,35 | 00:00:00 | | 2003-10-29 | 3,53 | 2.568.100 | 3,55 | 3,41 | 3,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
