|
 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 | | 2005-02-07 | 3,38 | 2.704.800 | 3,59 | 3,37 | 3,52 | 00:00:00 | | 2005-02-08 | 3,33 | 4.133.300 | 3,40 | 3,30 | 3,36 | 00:00:00 | | 2005-02-09 | 3,49 | 5.914.900 | 3,54 | 3,27 | 3,32 | 00:00:00 | | 2005-02-10 | 3,84 | 4.483.500 | 3,87 | 3,53 | 3,58 | 00:00:00 | | 2005-02-11 | 3,99 | 5.459.700 | 4,07 | 3,90 | 3,99 | 00:00:00 | | 2005-02-14 | 4,01 | 3.664.600 | 4,12 | 3,95 | 4,09 | 00:00:00 | | 2005-02-15 | 3,90 | 2.758.600 | 4,01 | 3,85 | 4,01 | 00:00:00 | | 2005-02-16 | 3,92 | 2.186.100 | 3,95 | 3,79 | 3,84 | 00:00:00 | | 2005-02-17 | 4,05 | 2.290.800 | 4,07 | 3,90 | 4,02 | 00:00:00 | | 2005-02-18 | 4,08 | 1.857.400 | 4,12 | 4,05 | 4,05 | 00:00:00 | | 2005-02-22 | 4,27 | 4.418.300 | 4,30 | 4,20 | 4,22 | 00:00:00 | | 2005-02-23 | 4,24 | 2.386.500 | 4,24 | 4,11 | 4,24 | 00:00:00 | | 2005-02-24 | 4,08 | 4.059.200 | 4,24 | 4,03 | 4,24 | 00:00:00 | | 2005-02-25 | 3,98 | 3.396.400 | 4,10 | 3,90 | 3,91 | 00:00:00 | | 2005-02-28 | 4,01 | 2.304.000 | 4,09 | 3,97 | 4,01 | 00:00:00 | | 2005-03-01 | 3,93 | 2.396.500 | 4,06 | 3,86 | 4,01 | 00:00:00 | | 2005-03-02 | 3,99 | 2.442.800 | 4,27 | 3,82 | 3,83 | 00:00:00 | | 2005-03-03 | 3,90 | 2.723.800 | 4,04 | 3,90 | 4,04 | 00:00:00 | | 2005-03-04 | 4,08 | 2.757.500 | 4,09 | 3,97 | 3,97 | 00:00:00 | | 2005-03-07 | 4,15 | 2.165.000 | 4,20 | 4,04 | 4,10 | 00:00:00 | | 2005-03-08 | 4,37 | 4.527.300 | 4,42 | 4,22 | 4,23 | 00:00:00 | | 2005-03-09 | 4,32 | 3.980.300 | 4,50 | 4,30 | 4,40 | 00:00:00 | | 2005-03-10 | 4,34 | 2.497.800 | 4,37 | 4,18 | 4,35 | 00:00:00 | | 2005-03-11 | 4,28 | 2.579.300 | 4,39 | 4,23 | 4,26 | 00:00:00 | | 2005-03-14 | 4,27 | 2.413.000 | 4,28 | 4,20 | 4,25 | 00:00:00 | | 2005-03-15 | 4,27 | 1.334.400 | 4,33 | 4,23 | 4,31 | 00:00:00 | | 2005-03-16 | 4,25 | 2.651.200 | 4,41 | 4,25 | 4,34 | 00:00:00 | | 2005-03-17 | 4,11 | 3.078.000 | 4,20 | 4,00 | 4,18 | 00:00:00 | | 2005-03-18 | 4,08 | 2.397.500 | 4,12 | 4,02 | 4,11 | 00:00:00 | | 2005-03-21 | 3,99 | 2.149.100 | 4,01 | 3,94 | 3,98 | 00:00:00 | | 2005-03-22 | 3,82 | 2.855.000 | 4,08 | 3,77 | 4,02 | 00:00:00 | | 2005-03-23 | 3,66 | 2.823.700 | 3,83 | 3,65 | 3,79 | 00:00:00 | | 2005-03-24 | 3,56 | 3.875.600 | 3,78 | 3,54 | 3,65 | 00:00:00 | | 2005-03-28 | 3,44 | 5.185.900 | 3,56 | 3,41 | 3,52 | 00:00:00 | | 2005-03-29 | 3,44 | 3.367.300 | 3,59 | 3,42 | 3,46 | 00:00:00 | | 2005-03-30 | 3,51 | 3.457.700 | 3,59 | 3,47 | 3,48 | 00:00:00 | | 2005-03-31 | 3,67 | 3.647.200 | 3,74 | 3,59 | 3,60 | 00:00:00 | | 2005-04-01 | 3,61 | 2.516.600 | 3,72 | 3,56 | 3,67 | 00:00:00 | | 2005-04-04 | 3,49 | 2.550.000 | 3,58 | 3,43 | 3,57 | 00:00:00 | | 2005-04-05 | 3,46 | 2.195.700 | 3,60 | 3,43 | 3,55 | 00:00:00 | | 2005-04-06 | 3,51 | 1.713.100 | 3,60 | 3,47 | 3,51 | 00:00:00 | | 2005-04-07 | 3,54 | 1.839.500 | 3,62 | 3,53 | 3,55 | 00:00:00 | | 2005-04-08 | 3,52 | 1.496.600 | 3,59 | 3,49 | 3,49 | 00:00:00 | | 2005-04-11 | 3,48 | 1.899.600 | 3,61 | 3,47 | 3,58 | 00:00:00 | | 2005-04-12 | 3,45 | 2.458.800 | 3,49 | 3,36 | 3,49 | 00:00:00 | | 2005-04-13 | 3,40 | 1.704.100 | 3,52 | 3,40 | 3,49 | 00:00:00 | | 2005-04-14 | 3,15 | 5.067.800 | 3,34 | 3,14 | 3,33 | 00:00:00 | | 2005-04-15 | 3,19 | 2.337.400 | 3,26 | 3,12 | 3,16 | 00:00:00 | | 2005-04-18 | 3,33 | 3.195.900 | 3,36 | 3,19 | 3,22 | 00:00:00 | | 2005-04-19 | 3,58 | 2.950.300 | 3,58 | 3,36 | 3,43 | 00:00:00 | | 2005-04-20 | 3,68 | 4.004.100 | 3,76 | 3,52 | 3,55 | 00:00:00 | | 2005-04-21 | 3,59 | 2.297.700 | 3,65 | 3,52 | 3,65 | 00:00:00 | | 2005-04-22 | 3,51 | 2.049.900 | 3,69 | 3,51 | 3,68 | 00:00:00 | | 2005-04-25 | 3,47 | 1.906.200 | 3,51 | 3,38 | 3,51 | 00:00:00 | | 2005-04-26 | 3,37 | 2.467.200 | 3,53 | 3,35 | 3,50 | 00:00:00 | | 2005-04-27 | 3,18 | 5.124.800 | 3,36 | 3,17 | 3,35 | 00:00:00 | | 2005-04-28 | 3,05 | 2.870.600 | 3,18 | 3,05 | 3,15 | 00:00:00 | | 2005-04-29 | 3,09 | 3.854.200 | 3,18 | 3,08 | 3,12 | 00:00:00 | | 2005-05-02 | 3,08 | 3.181.000 | 3,14 | 2,95 | 3,08 | 00:00:00 | | 2005-05-03 | 3,22 | 3.009.200 | 3,25 | 3,00 | 3,08 | 00:00:00 | | 2005-05-04 | 3,39 | 2.702.900 | 3,40 | 3,29 | 3,30 | 00:00:00 | | 2005-05-05 | 3,39 | 1.617.900 | 3,43 | 3,29 | 3,43 | 00:00:00 | | 2005-05-06 | 3,29 | 2.046.300 | 3,36 | 3,23 | 3,30 | 00:00:00 | | 2005-05-09 | 3,15 | 3.014.000 | 3,34 | 3,10 | 3,30 | 00:00:00 | | 2005-05-10 | 3,15 | 3.333.400 | 3,23 | 3,09 | 3,17 | 00:00:00 | | 2005-05-11 | 3,10 | 1.641.600 | 3,18 | 3,06 | 3,12 | 00:00:00 | | 2005-05-12 | 2,97 | 4.249.300 | 3,08 | 2,89 | 3,05 | 00:00:00 | | 2005-05-13 | 2,91 | 3.406.600 | 3,03 | 2,91 | 2,98 | 00:00:00 | | 2005-05-16 | 2,77 | 4.205.600 | 2,93 | 2,75 | 2,90 | 00:00:00 | | 2005-05-17 | 2,87 | 2.795.900 | 2,91 | 2,80 | 2,81 | 00:00:00 | | 2005-05-18 | 2,89 | 2.656.400 | 2,96 | 2,86 | 2,90 | 00:00:00 | | 2005-05-19 | 2,84 | 2.183.000 | 2,94 | 2,82 | 2,89 | 00:00:00 | | 2005-05-20 | 2,75 | 2.816.500 | 2,81 | 2,70 | 2,79 | 00:00:00 | | 2005-05-23 | 2,88 | 2.708.500 | 2,88 | 2,77 | 2,77 | 00:00:00 | | 2005-05-24 | 2,95 | 2.623.600 | 2,95 | 2,87 | 2,91 | 00:00:00 | | 2005-05-25 | 2,95 | 2.368.700 | 3,00 | 2,92 | 2,99 | 00:00:00 | | 2005-05-26 | 2,86 | 2.064.400 | 2,94 | 2,85 | 2,94 | 00:00:00 | | 2005-05-27 | 3,17 | 4.287.100 | 3,17 | 2,92 | 2,92 | 00:00:00 | | 2005-05-31 | 3,33 | 4.699.800 | 3,43 | 3,01 | 3,12 | 00:00:00 | | 2005-06-01 | 3,51 | 6.429.900 | 3,54 | 3,41 | 3,45 | 00:00:00 | | 2005-06-02 | 3,36 | 4.277.500 | 3,63 | 3,36 | 3,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
