|
 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 | | 2004-10-13 | 4,28 | 4.331.000 | 4,42 | 4,27 | 4,40 | 00:00:00 | | 2004-10-14 | 4,34 | 1.897.300 | 4,49 | 4,32 | 4,33 | 00:00:00 | | 2004-10-15 | 4,44 | 2.715.500 | 4,63 | 4,38 | 4,43 | 00:00:00 | | 2004-10-18 | 4,43 | 1.978.100 | 4,58 | 4,30 | 4,48 | 00:00:00 | | 2004-10-19 | 4,36 | 1.652.300 | 4,56 | 4,35 | 4,49 | 00:00:00 | | 2004-10-20 | 4,65 | 2.890.700 | 4,67 | 4,44 | 4,55 | 00:00:00 | | 2004-10-21 | 4,69 | 2.149.500 | 4,79 | 4,63 | 4,73 | 00:00:00 | | 2004-10-22 | 4,64 | 1.503.200 | 4,75 | 4,63 | 4,70 | 00:00:00 | | 2004-10-25 | 5,09 | 5.462.400 | 5,09 | 4,88 | 4,98 | 00:00:00 | | 2004-10-26 | 5,07 | 3.146.700 | 5,07 | 4,92 | 5,04 | 00:00:00 | | 2004-10-27 | 4,97 | 3.763.200 | 5,15 | 4,89 | 5,14 | 00:00:00 | | 2004-10-28 | 4,81 | 3.195.900 | 5,08 | 4,77 | 4,80 | 00:00:00 | | 2004-10-29 | 4,95 | 2.248.500 | 5,01 | 4,81 | 4,84 | 00:00:00 | | 2004-11-01 | 4,99 | 2.463.200 | 5,09 | 4,86 | 5,05 | 00:00:00 | | 2004-11-02 | 4,75 | 2.945.200 | 4,88 | 4,75 | 4,88 | 00:00:00 | | 2004-11-03 | 4,92 | 2.366.200 | 4,99 | 4,80 | 4,99 | 00:00:00 | | 2004-11-04 | 5,13 | 3.772.100 | 5,19 | 5,02 | 5,02 | 00:00:00 | | 2004-11-05 | 5,21 | 3.275.200 | 5,25 | 5,05 | 5,08 | 00:00:00 | | 2004-11-08 | 5,01 | 3.457.700 | 5,19 | 5,00 | 5,19 | 00:00:00 | | 2004-11-09 | 5,11 | 2.601.200 | 5,17 | 5,00 | 5,00 | 00:00:00 | | 2004-11-10 | 5,14 | 1.793.800 | 5,15 | 4,98 | 5,11 | 00:00:00 | | 2004-11-11 | 5,12 | 1.051.700 | 5,15 | 5,05 | 5,14 | 00:00:00 | | 2004-11-12 | 4,99 | 6.189.600 | 5,04 | 4,79 | 4,94 | 00:00:00 | | 2004-11-15 | 4,73 | 3.892.900 | 4,99 | 4,69 | 4,90 | 00:00:00 | | 2004-11-16 | 4,66 | 4.092.300 | 4,83 | 4,61 | 4,73 | 00:00:00 | | 2004-11-17 | 4,64 | 3.993.400 | 4,82 | 4,61 | 4,75 | 00:00:00 | | 2004-11-18 | 4,52 | 3.072.400 | 4,65 | 4,51 | 4,65 | 00:00:00 | | 2004-11-19 | 4,45 | 14.031.500 | 4,58 | 4,36 | 4,40 | 00:00:00 | | 2004-11-22 | 4,66 | 7.083.000 | 4,66 | 4,37 | 4,45 | 00:00:00 | | 2004-11-23 | 4,51 | 3.073.000 | 4,66 | 4,47 | 4,66 | 00:00:00 | | 2004-11-24 | 4,50 | 2.258.000 | 4,59 | 4,48 | 4,50 | 00:00:00 | | 2004-11-26 | 4,69 | 2.030.500 | 4,74 | 4,54 | 4,57 | 00:00:00 | | 2004-11-29 | 4,72 | 3.358.400 | 4,80 | 4,64 | 4,75 | 00:00:00 | | 2004-11-30 | 4,59 | 2.302.700 | 4,73 | 4,51 | 4,71 | 00:00:00 | | 2004-12-01 | 4,55 | 4.181.900 | 4,67 | 4,53 | 4,60 | 00:00:00 | | 2004-12-02 | 4,23 | 6.884.200 | 4,62 | 4,17 | 4,60 | 00:00:00 | | 2004-12-03 | 4,23 | 3.969.400 | 4,34 | 4,07 | 4,23 | 00:00:00 | | 2004-12-06 | 4,03 | 4.432.100 | 4,10 | 3,97 | 3,97 | 00:00:00 | | 2004-12-07 | 4,07 | 3.000.300 | 4,16 | 4,01 | 4,04 | 00:00:00 | | 2004-12-08 | 4,08 | 4.356.300 | 4,09 | 3,75 | 3,85 | 00:00:00 | | 2004-12-09 | 3,97 | 4.981.500 | 4,06 | 3,91 | 4,05 | 00:00:00 | | 2004-12-10 | 4,00 | 2.012.800 | 4,06 | 3,92 | 3,94 | 00:00:00 | | 2004-12-13 | 4,13 | 1.942.700 | 4,15 | 4,01 | 4,07 | 00:00:00 | | 2004-12-14 | 4,08 | 2.994.300 | 4,18 | 4,05 | 4,13 | 00:00:00 | | 2004-12-15 | 4,25 | 3.054.400 | 4,25 | 4,16 | 4,20 | 00:00:00 | | 2004-12-16 | 3,97 | 3.097.600 | 4,24 | 3,97 | 4,24 | 00:00:00 | | 2004-12-17 | 3,98 | 2.756.500 | 4,06 | 3,97 | 4,00 | 00:00:00 | | 2004-12-20 | 3,98 | 2.173.100 | 4,11 | 3,98 | 4,00 | 00:00:00 | | 2004-12-21 | 3,99 | 1.638.400 | 4,04 | 3,97 | 4,00 | 00:00:00 | | 2004-12-22 | 3,95 | 1.871.100 | 4,02 | 3,91 | 4,00 | 00:00:00 | | 2004-12-23 | 4,03 | 1.730.300 | 4,10 | 3,98 | 3,98 | 00:00:00 | | 2004-12-27 | 4,11 | 1.959.100 | 4,17 | 4,07 | 4,09 | 00:00:00 | | 2004-12-28 | 4,03 | 1.670.700 | 4,11 | 4,01 | 4,11 | 00:00:00 | | 2004-12-29 | 4,00 | 2.957.500 | 4,02 | 3,88 | 3,94 | 00:00:00 | | 2004-12-30 | 3,97 | 1.634.300 | 4,03 | 3,94 | 3,94 | 00:00:00 | | 2004-12-31 | 3,93 | 2.464.700 | 3,99 | 3,88 | 3,96 | 00:00:00 | | 2005-01-03 | 3,78 | 2.135.500 | 3,88 | 3,77 | 3,87 | 00:00:00 | | 2005-01-04 | 3,61 | 3.522.700 | 3,79 | 3,58 | 3,76 | 00:00:00 | | 2005-01-05 | 3,59 | 2.752.700 | 3,73 | 3,57 | 3,61 | 00:00:00 | | 2005-01-06 | 3,50 | 2.649.200 | 3,65 | 3,46 | 3,62 | 00:00:00 | | 2005-01-07 | 3,53 | 2.570.800 | 3,59 | 3,47 | 3,55 | 00:00:00 | | 2005-01-10 | 3,66 | 2.446.800 | 3,69 | 3,59 | 3,59 | 00:00:00 | | 2005-01-11 | 3,68 | 2.702.600 | 3,77 | 3,68 | 3,70 | 00:00:00 | | 2005-01-12 | 3,61 | 3.841.100 | 3,79 | 3,61 | 3,74 | 00:00:00 | | 2005-01-13 | 3,60 | 2.028.400 | 3,68 | 3,55 | 3,60 | 00:00:00 | | 2005-01-14 | 3,59 | 1.120.300 | 3,63 | 3,55 | 3,57 | 00:00:00 | | 2005-01-18 | 3,72 | 1.729.500 | 3,77 | 3,59 | 3,62 | 00:00:00 | | 2005-01-19 | 3,63 | 2.373.700 | 3,80 | 3,61 | 3,77 | 00:00:00 | | 2005-01-20 | 3,67 | 2.045.900 | 3,67 | 3,52 | 3,60 | 00:00:00 | | 2005-01-21 | 3,81 | 2.707.500 | 3,85 | 3,66 | 3,66 | 00:00:00 | | 2005-01-24 | 3,85 | 2.372.600 | 3,94 | 3,79 | 3,90 | 00:00:00 | | 2005-01-25 | 3,66 | 2.287.300 | 3,87 | 3,63 | 3,86 | 00:00:00 | | 2005-01-26 | 3,72 | 1.216.000 | 3,78 | 3,69 | 3,72 | 00:00:00 | | 2005-01-27 | 3,64 | 1.630.900 | 3,72 | 3,61 | 3,72 | 00:00:00 | | 2005-01-28 | 3,54 | 1.451.100 | 3,71 | 3,52 | 3,66 | 00:00:00 | | 2005-01-31 | 3,53 | 2.331.100 | 3,58 | 3,45 | 3,50 | 00:00:00 | | 2005-02-01 | 3,66 | 1.564.000 | 3,66 | 3,54 | 3,55 | 00:00:00 | | 2005-02-02 | 3,76 | 1.532.600 | 3,80 | 3,66 | 3,68 | 00:00:00 | | 2005-02-03 | 3,59 | 1.899.800 | 3,70 | 3,57 | 3,70 | 00:00:00 | | 2005-02-04 | 3,55 | 2.053.700 | 3,62 | 3,53 | 3,53 | 00:00:00 | | 2005-02-07 | 3,38 | 2.704.800 | 3,59 | 3,37 | 3,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
