|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 4,10 | 3.107.200 | 4,29 | 4,05 | 4,25 | 00:00:00 | | 2004-06-22 | 4,04 | 2.729.100 | 4,13 | 3,98 | 4,09 | 00:00:00 | | 2004-06-23 | 3,95 | 2.697.400 | 4,10 | 3,95 | 4,04 | 00:00:00 | | 2004-06-24 | 4,10 | 5.430.700 | 4,21 | 4,05 | 4,05 | 00:00:00 | | 2004-06-25 | 4,19 | 2.819.200 | 4,22 | 4,05 | 4,18 | 00:00:00 | | 2004-06-28 | 4,14 | 2.161.800 | 4,27 | 4,06 | 4,24 | 00:00:00 | | 2004-06-29 | 3,98 | 4.390.300 | 4,07 | 3,88 | 4,06 | 00:00:00 | | 2004-06-30 | 4,08 | 2.475.400 | 4,11 | 3,92 | 4,05 | 00:00:00 | | 2004-07-01 | 4,04 | 1.546.400 | 4,14 | 4,04 | 4,13 | 00:00:00 | | 2004-07-02 | 4,27 | 1.926.600 | 4,29 | 4,08 | 4,09 | 00:00:00 | | 2004-07-06 | 4,16 | 2.491.300 | 4,34 | 4,02 | 4,30 | 00:00:00 | | 2004-07-07 | 3,98 | 9.365.900 | 4,29 | 3,93 | 4,20 | 00:00:00 | | 2004-07-08 | 4,11 | 5.207.400 | 4,23 | 4,02 | 4,04 | 00:00:00 | | 2004-07-09 | 4,00 | 2.340.000 | 4,13 | 3,98 | 4,13 | 00:00:00 | | 2004-07-12 | 4,02 | 2.667.400 | 4,05 | 4,00 | 4,02 | 00:00:00 | | 2004-07-13 | 4,04 | 2.173.200 | 4,05 | 3,92 | 3,98 | 00:00:00 | | 2004-07-14 | 4,02 | 2.168.900 | 4,10 | 4,00 | 4,06 | 00:00:00 | | 2004-07-15 | 4,06 | 1.514.800 | 4,10 | 4,00 | 4,01 | 00:00:00 | | 2004-07-16 | 4,05 | 3.060.300 | 4,18 | 3,96 | 4,11 | 00:00:00 | | 2004-07-19 | 4,00 | 2.097.900 | 4,14 | 3,85 | 4,07 | 00:00:00 | | 2004-07-20 | 3,95 | 2.687.400 | 3,99 | 3,85 | 3,99 | 00:00:00 | | 2004-07-21 | 3,60 | 2.770.400 | 3,94 | 3,60 | 3,92 | 00:00:00 | | 2004-07-22 | 3,54 | 4.956.400 | 3,74 | 3,43 | 3,61 | 00:00:00 | | 2004-07-23 | 3,35 | 4.603.000 | 3,49 | 3,27 | 3,49 | 00:00:00 | | 2004-07-26 | 3,24 | 4.696.900 | 3,40 | 3,07 | 3,35 | 00:00:00 | | 2004-07-27 | 3,21 | 3.896.200 | 3,32 | 3,01 | 3,23 | 00:00:00 | | 2004-07-28 | 3,37 | 2.961.000 | 3,48 | 3,15 | 3,28 | 00:00:00 | | 2004-07-29 | 3,37 | 2.031.700 | 3,43 | 3,30 | 3,35 | 00:00:00 | | 2004-07-30 | 3,46 | 2.992.800 | 3,54 | 3,43 | 3,50 | 00:00:00 | | 2004-08-02 | 3,30 | 1.968.300 | 3,56 | 3,30 | 3,49 | 00:00:00 | | 2004-08-03 | 3,37 | 2.398.700 | 3,43 | 3,24 | 3,32 | 00:00:00 | | 2004-08-04 | 3,43 | 2.105.200 | 3,43 | 3,26 | 3,31 | 00:00:00 | | 2004-08-05 | 3,20 | 2.779.300 | 3,42 | 3,15 | 3,34 | 00:00:00 | | 2004-08-06 | 3,31 | 2.513.600 | 3,40 | 3,25 | 3,38 | 00:00:00 | | 2004-08-09 | 3,45 | 1.741.300 | 3,47 | 3,27 | 3,36 | 00:00:00 | | 2004-08-10 | 3,40 | 1.716.400 | 3,53 | 3,31 | 3,46 | 00:00:00 | | 2004-08-11 | 3,20 | 2.364.400 | 3,31 | 3,16 | 3,31 | 00:00:00 | | 2004-08-12 | 3,10 | 1.701.400 | 3,27 | 3,06 | 3,22 | 00:00:00 | | 2004-08-13 | 3,25 | 1.845.600 | 3,26 | 3,15 | 3,15 | 00:00:00 | | 2004-08-16 | 3,37 | 1.469.600 | 3,39 | 3,26 | 3,27 | 00:00:00 | | 2004-08-17 | 3,35 | 1.560.600 | 3,44 | 3,30 | 3,37 | 00:00:00 | | 2004-08-18 | 3,49 | 2.215.900 | 3,49 | 3,28 | 3,35 | 00:00:00 | | 2004-08-19 | 3,73 | 4.752.200 | 3,80 | 3,52 | 3,55 | 00:00:00 | | 2004-08-20 | 3,90 | 3.850.100 | 3,92 | 3,78 | 3,84 | 00:00:00 | | 2004-08-23 | 3,76 | 2.066.400 | 3,90 | 3,70 | 3,90 | 00:00:00 | | 2004-08-24 | 3,55 | 2.257.800 | 3,74 | 3,53 | 3,70 | 00:00:00 | | 2004-08-25 | 3,73 | 2.700.000 | 3,74 | 3,60 | 3,60 | 00:00:00 | | 2004-08-26 | 3,61 | 1.433.500 | 3,73 | 3,59 | 3,73 | 00:00:00 | | 2004-08-27 | 3,63 | 1.266.100 | 3,67 | 3,56 | 3,60 | 00:00:00 | | 2004-08-30 | 3,53 | 2.289.900 | 3,72 | 3,51 | 3,68 | 00:00:00 | | 2004-08-31 | 3,60 | 1.520.600 | 3,64 | 3,54 | 3,54 | 00:00:00 | | 2004-09-01 | 3,69 | 1.871.700 | 3,79 | 3,62 | 3,66 | 00:00:00 | | 2004-09-02 | 3,71 | 1.332.400 | 3,71 | 3,63 | 3,69 | 00:00:00 | | 2004-09-03 | 3,66 | 1.229.100 | 3,70 | 3,56 | 3,67 | 00:00:00 | | 2004-09-07 | 3,52 | 2.674.100 | 3,60 | 3,40 | 3,40 | 00:00:00 | | 2004-09-08 | 3,42 | 1.464.100 | 3,52 | 3,41 | 3,43 | 00:00:00 | | 2004-09-09 | 3,58 | 1.254.800 | 3,60 | 3,40 | 3,40 | 00:00:00 | | 2004-09-10 | 3,52 | 1.661.100 | 3,66 | 3,51 | 3,66 | 00:00:00 | | 2004-09-13 | 3,63 | 1.515.600 | 3,66 | 3,45 | 3,45 | 00:00:00 | | 2004-09-14 | 3,72 | 2.154.100 | 3,80 | 3,61 | 3,63 | 00:00:00 | | 2004-09-15 | 3,63 | 1.624.000 | 3,75 | 3,58 | 3,75 | 00:00:00 | | 2004-09-16 | 3,57 | 2.201.100 | 3,69 | 3,56 | 3,68 | 00:00:00 | | 2004-09-17 | 3,52 | 2.481.300 | 3,62 | 3,49 | 3,62 | 00:00:00 | | 2004-09-20 | 3,44 | 1.249.800 | 3,58 | 3,42 | 3,55 | 00:00:00 | | 2004-09-21 | 3,65 | 2.208.200 | 3,65 | 3,50 | 3,58 | 00:00:00 | | 2004-09-22 | 3,71 | 2.225.900 | 3,77 | 3,55 | 3,63 | 00:00:00 | | 2004-09-23 | 3,89 | 3.570.700 | 3,90 | 3,80 | 3,80 | 00:00:00 | | 2004-09-24 | 3,90 | 2.741.500 | 3,93 | 3,86 | 3,89 | 00:00:00 | | 2004-09-27 | 3,95 | 3.226.000 | 4,06 | 3,78 | 3,92 | 00:00:00 | | 2004-09-28 | 4,19 | 4.093.000 | 4,19 | 4,04 | 4,05 | 00:00:00 | | 2004-09-29 | 4,49 | 6.133.600 | 4,49 | 4,25 | 4,39 | 00:00:00 | | 2004-09-30 | 4,74 | 8.895.800 | 4,89 | 4,60 | 4,61 | 00:00:00 | | 2004-10-01 | 4,67 | 3.825.500 | 4,74 | 4,55 | 4,74 | 00:00:00 | | 2004-10-04 | 4,56 | 3.532.100 | 4,60 | 4,41 | 4,46 | 00:00:00 | | 2004-10-05 | 4,80 | 4.023.600 | 4,85 | 4,53 | 4,53 | 00:00:00 | | 2004-10-06 | 4,70 | 5.298.600 | 4,89 | 4,66 | 4,84 | 00:00:00 | | 2004-10-07 | 4,59 | 2.892.000 | 4,79 | 4,52 | 4,70 | 00:00:00 | | 2004-10-08 | 4,59 | 3.745.900 | 4,79 | 4,57 | 4,75 | 00:00:00 | | 2004-10-11 | 4,75 | 1.771.200 | 4,75 | 4,49 | 4,59 | 00:00:00 | | 2004-10-12 | 4,46 | 2.648.200 | 4,64 | 4,45 | 4,55 | 00:00:00 | | 2004-10-13 | 4,28 | 4.331.000 | 4,42 | 4,27 | 4,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
