|
 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 | | 2005-06-02 | 3,36 | 4.277.500 | 3,63 | 3,36 | 3,57 | 00:00:00 | | 2005-06-03 | 3,39 | 2.334.100 | 3,45 | 3,32 | 3,43 | 00:00:00 | | 2005-06-06 | 3,31 | 2.233.800 | 3,51 | 3,31 | 3,49 | 00:00:00 | | 2005-06-07 | 3,27 | 1.600.300 | 3,35 | 3,24 | 3,31 | 00:00:00 | | 2005-06-08 | 3,19 | 2.872.400 | 3,41 | 3,10 | 3,27 | 00:00:00 | | 2005-06-09 | 3,26 | 2.204.000 | 3,27 | 3,11 | 3,15 | 00:00:00 | | 2005-06-10 | 3,54 | 3.559.300 | 3,56 | 3,23 | 3,29 | 00:00:00 | | 2005-06-13 | 3,57 | 2.629.800 | 3,60 | 3,50 | 3,59 | 00:00:00 | | 2005-06-14 | 3,43 | 1.489.300 | 3,55 | 3,42 | 3,52 | 00:00:00 | | 2005-06-15 | 3,57 | 2.827.400 | 3,63 | 3,47 | 3,47 | 00:00:00 | | 2005-06-16 | 3,73 | 3.651.200 | 3,75 | 3,63 | 3,63 | 00:00:00 | | 2005-06-17 | 3,75 | 3.630.300 | 3,80 | 3,65 | 3,79 | 00:00:00 | | 2005-06-20 | 3,56 | 3.041.600 | 3,79 | 3,54 | 3,73 | 00:00:00 | | 2005-06-21 | 3,60 | 3.174.400 | 3,65 | 3,43 | 3,49 | 00:00:00 | | 2005-06-22 | 3,53 | 1.441.100 | 3,60 | 3,50 | 3,54 | 00:00:00 | | 2005-06-23 | 3,50 | 2.234.100 | 3,65 | 3,50 | 3,55 | 00:00:00 | | 2005-06-24 | 3,51 | 2.061.000 | 3,55 | 3,47 | 3,49 | 00:00:00 | | 2005-06-27 | 3,46 | 1.354.800 | 3,53 | 3,43 | 3,53 | 00:00:00 | | 2005-06-28 | 3,42 | 2.782.200 | 3,43 | 3,33 | 3,43 | 00:00:00 | | 2005-06-29 | 3,67 | 3.358.000 | 3,67 | 3,42 | 3,45 | 00:00:00 | | 2005-06-30 | 3,63 | 3.617.600 | 3,72 | 3,55 | 3,70 | 00:00:00 | | 2005-07-01 | 3,59 | 2.311.700 | 3,63 | 3,42 | 3,60 | 00:00:00 | | 2005-07-05 | 3,45 | 2.848.200 | 3,51 | 3,38 | 3,46 | 00:00:00 | | 2005-07-06 | 3,44 | 2.515.400 | 3,52 | 3,42 | 3,44 | 00:00:00 | | 2005-07-07 | 3,50 | 2.237.700 | 3,53 | 3,42 | 3,47 | 00:00:00 | | 2005-07-08 | 3,52 | 1.625.200 | 3,56 | 3,46 | 3,51 | 00:00:00 | | 2005-07-11 | 3,73 | 3.270.900 | 3,73 | 3,55 | 3,56 | 00:00:00 | | 2005-07-12 | 3,70 | 3.222.000 | 3,75 | 3,63 | 3,75 | 00:00:00 | | 2005-07-13 | 3,65 | 1.686.100 | 3,67 | 3,60 | 3,66 | 00:00:00 | | 2005-07-14 | 3,41 | 4.244.800 | 3,75 | 3,41 | 3,68 | 00:00:00 | | 2005-07-15 | 3,41 | 2.610.400 | 3,47 | 3,36 | 3,41 | 00:00:00 | | 2005-07-18 | 3,36 | 2.244.600 | 3,47 | 3,36 | 3,37 | 00:00:00 | | 2005-07-19 | 3,38 | 2.269.600 | 3,41 | 3,30 | 3,30 | 00:00:00 | | 2005-07-20 | 3,46 | 1.914.400 | 3,50 | 3,42 | 3,44 | 00:00:00 | | 2005-07-21 | 3,54 | 2.569.400 | 3,55 | 3,49 | 3,50 | 00:00:00 | | 2005-07-22 | 3,53 | 1.848.800 | 3,55 | 3,47 | 3,54 | 00:00:00 | | 2005-07-25 | 3,45 | 1.862.300 | 3,58 | 3,45 | 3,55 | 00:00:00 | | 2005-07-26 | 3,42 | 1.678.100 | 3,46 | 3,38 | 3,42 | 00:00:00 | | 2005-07-27 | 3,49 | 2.108.700 | 3,52 | 3,38 | 3,41 | 00:00:00 | | 2005-07-28 | 3,52 | 2.062.900 | 3,56 | 3,46 | 3,52 | 00:00:00 | | 2005-07-29 | 3,55 | 1.714.600 | 3,59 | 3,51 | 3,56 | 00:00:00 | | 2005-08-01 | 3,56 | 1.167.300 | 3,63 | 3,53 | 3,59 | 00:00:00 | | 2005-08-02 | 3,53 | 1.660.800 | 3,57 | 3,49 | 3,54 | 00:00:00 | | 2005-08-03 | 3,81 | 4.922.600 | 3,82 | 3,53 | 3,53 | 00:00:00 | | 2005-08-04 | 3,81 | 3.734.800 | 3,89 | 3,71 | 3,81 | 00:00:00 | | 2005-08-05 | 3,71 | 2.665.000 | 3,80 | 3,66 | 3,78 | 00:00:00 | | 2005-08-08 | 3,63 | 2.115.900 | 3,76 | 3,61 | 3,76 | 00:00:00 | | 2005-08-09 | 3,73 | 2.880.800 | 3,73 | 3,58 | 3,60 | 00:00:00 | | 2005-08-10 | 3,98 | 4.618.000 | 3,98 | 3,75 | 3,81 | 00:00:00 | | 2005-08-11 | 4,19 | 5.654.700 | 4,19 | 4,02 | 4,04 | 00:00:00 | | 2005-08-12 | 4,05 | 3.811.600 | 4,17 | 4,00 | 4,16 | 00:00:00 | | 2005-08-15 | 4,04 | 2.965.600 | 4,04 | 3,92 | 4,02 | 00:00:00 | | 2005-08-16 | 3,99 | 2.595.100 | 4,14 | 3,98 | 4,04 | 00:00:00 | | 2005-08-17 | 3,91 | 2.420.600 | 4,00 | 3,90 | 3,99 | 00:00:00 | | 2005-08-18 | 3,92 | 2.634.700 | 4,00 | 3,88 | 3,89 | 00:00:00 | | 2005-08-19 | 3,94 | 1.427.500 | 3,98 | 3,91 | 3,94 | 00:00:00 | | 2005-08-22 | 3,88 | 4.409.400 | 4,03 | 3,84 | 4,01 | 00:00:00 | | 2005-08-23 | 3,60 | 8.558.700 | 3,86 | 3,58 | 3,82 | 00:00:00 | | 2005-08-24 | 3,48 | 5.052.600 | 3,72 | 3,47 | 3,65 | 00:00:00 | | 2005-08-25 | 3,53 | 2.831.300 | 3,61 | 3,47 | 3,47 | 00:00:00 | | 2005-08-26 | 3,54 | 2.763.500 | 3,60 | 3,52 | 3,57 | 00:00:00 | | 2005-08-29 | 3,50 | 1.848.700 | 3,61 | 3,50 | 3,58 | 00:00:00 | | 2005-08-30 | 3,40 | 3.302.500 | 3,48 | 3,40 | 3,46 | 00:00:00 | | 2005-08-31 | 3,65 | 3.011.600 | 3,65 | 3,40 | 3,40 | 00:00:00 | | 2005-09-01 | 3,81 | 4.460.000 | 3,86 | 3,70 | 3,71 | 00:00:00 | | 2005-09-02 | 3,72 | 2.298.300 | 3,88 | 3,72 | 3,88 | 00:00:00 | | 2005-09-06 | 3,76 | 1.666.300 | 3,80 | 3,71 | 3,79 | 00:00:00 | | 2005-09-07 | 3,74 | 1.521.100 | 3,80 | 3,71 | 3,77 | 00:00:00 | | 2005-09-08 | 3,80 | 3.347.500 | 3,92 | 3,78 | 3,80 | 00:00:00 | | 2005-09-09 | 3,92 | 2.087.800 | 3,92 | 3,80 | 3,80 | 00:00:00 | | 2005-09-12 | 3,95 | 1.942.500 | 3,95 | 3,85 | 3,88 | 00:00:00 | | 2005-09-13 | 3,70 | 7.865.000 | 3,75 | 3,65 | 3,74 | 00:00:00 | | 2005-09-14 | 3,72 | 5.474.100 | 3,79 | 3,66 | 3,75 | 00:00:00 | | 2005-09-15 | 3,79 | 4.356.300 | 3,82 | 3,73 | 3,80 | 00:00:00 | | 2005-09-16 | 4,14 | 12.024.700 | 4,14 | 3,81 | 3,85 | 00:00:00 | | 2005-09-19 | 4,19 | 10.451.900 | 4,38 | 4,10 | 4,30 | 00:00:00 | | 2005-09-20 | 4,06 | 5.647.500 | 4,27 | 3,97 | 4,19 | 00:00:00 | | 2005-09-21 | 4,26 | 5.123.800 | 4,27 | 4,08 | 4,09 | 00:00:00 | | 2005-09-22 | 4,13 | 4.154.900 | 4,32 | 4,07 | 4,25 | 00:00:00 | | 2005-09-23 | 4,08 | 3.468.000 | 4,10 | 3,97 | 4,05 | 00:00:00 | | 2005-09-26 | 4,28 | 7.818.500 | 4,32 | 3,95 | 4,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
