|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 2,62 | 97.900 | 2,69 | 2,56 | 2,62 | 00:00:00 | | 2000-04-28 | 2,50 | 136.600 | 2,69 | 2,44 | 2,69 | 00:00:00 | | 2000-05-01 | 2,75 | 153.100 | 2,75 | 2,38 | 2,38 | 00:00:00 | | 2000-05-02 | 3,00 | 323.600 | 3,00 | 2,69 | 2,69 | 00:00:00 | | 2000-05-03 | 2,81 | 168.700 | 3,00 | 2,62 | 2,87 | 00:00:00 | | 2000-05-04 | 3,13 | 213.900 | 3,19 | 2,81 | 2,87 | 00:00:00 | | 2000-05-05 | 2,94 | 155.300 | 3,06 | 2,87 | 3,06 | 00:00:00 | | 2000-05-08 | 3,88 | 285.000 | 3,88 | 2,75 | 2,87 | 00:00:00 | | 2000-05-09 | 3,06 | 257.500 | 3,25 | 2,87 | 3,19 | 00:00:00 | | 2000-05-10 | 3,00 | 98.000 | 3,06 | 2,94 | 3,00 | 00:00:00 | | 2000-05-11 | 3,00 | 111.400 | 3,00 | 2,75 | 3,00 | 00:00:00 | | 2000-05-12 | 3,06 | 101.600 | 3,06 | 2,81 | 2,87 | 00:00:00 | | 2000-05-15 | 2,81 | 91.400 | 3,06 | 2,81 | 2,94 | 00:00:00 | | 2000-05-16 | 3,00 | 122.900 | 3,06 | 2,87 | 2,94 | 00:00:00 | | 2000-05-17 | 2,87 | 120.500 | 2,87 | 2,69 | 2,69 | 00:00:00 | | 2000-05-18 | 2,81 | 46.800 | 2,94 | 2,75 | 2,81 | 00:00:00 | | 2000-05-19 | 2,56 | 162.000 | 2,81 | 2,56 | 2,75 | 00:00:00 | | 2000-05-22 | 2,56 | 91.300 | 2,69 | 2,56 | 2,69 | 00:00:00 | | 2000-05-23 | 2,50 | 143.500 | 2,62 | 2,50 | 2,50 | 00:00:00 | | 2000-05-24 | 2,56 | 74.600 | 2,56 | 2,50 | 2,50 | 00:00:00 | | 2000-05-25 | 2,44 | 83.500 | 2,56 | 2,44 | 2,56 | 00:00:00 | | 2000-05-26 | 2,50 | 80.900 | 2,56 | 2,44 | 2,50 | 00:00:00 | | 2000-05-30 | 2,44 | 103.700 | 2,62 | 2,44 | 2,50 | 00:00:00 | | 2000-05-31 | 2,44 | 83.000 | 2,50 | 2,44 | 2,44 | 00:00:00 | | 2000-06-01 | 2,31 | 143.100 | 2,50 | 2,31 | 2,44 | 00:00:00 | | 2000-06-02 | 2,44 | 2.360 | 2,56 | 2,38 | 2,44 | 00:00:00 | | 2000-06-05 | 2,69 | 229.200 | 2,69 | 2,44 | 2,56 | 00:00:00 | | 2000-06-06 | 2,81 | 206.900 | 2,88 | 2,69 | 2,81 | 00:00:00 | | 2000-06-07 | 2,62 | 129.300 | 2,75 | 2,56 | 2,75 | 00:00:00 | | 2000-06-08 | 2,62 | 37.000 | 2,69 | 2,56 | 2,56 | 00:00:00 | | 2000-06-09 | 2,50 | 1.294 | 2,63 | 2,38 | 2,50 | 00:00:00 | | 2000-06-12 | 2,56 | 90.400 | 2,56 | 2,38 | 2,38 | 00:00:00 | | 2000-06-13 | 2,38 | 263.500 | 2,75 | 2,38 | 2,62 | 00:00:00 | | 2000-06-14 | 2,69 | 245.700 | 2,69 | 2,44 | 2,44 | 00:00:00 | | 2000-06-15 | 2,81 | 177.500 | 2,81 | 2,62 | 2,62 | 00:00:00 | | 2000-06-16 | 2,81 | 200.300 | 2,81 | 2,56 | 2,75 | 00:00:00 | | 2000-06-19 | 2,50 | 131.700 | 2,75 | 2,50 | 2,69 | 00:00:00 | | 2000-06-20 | 2,44 | 197.700 | 2,62 | 2,44 | 2,50 | 00:00:00 | | 2000-06-21 | 2,62 | 118.600 | 2,62 | 2,44 | 2,44 | 00:00:00 | | 2000-06-22 | 2,56 | 198.300 | 2,69 | 2,44 | 2,56 | 00:00:00 | | 2000-06-23 | 2,50 | 197.600 | 2,56 | 2,44 | 2,56 | 00:00:00 | | 2000-06-26 | 2,44 | 164.800 | 2,50 | 2,38 | 2,38 | 00:00:00 | | 2000-06-27 | 2,50 | 198.600 | 2,50 | 2,38 | 2,38 | 00:00:00 | | 2000-06-28 | 2,44 | 150.600 | 2,50 | 2,38 | 2,50 | 00:00:00 | | 2000-06-29 | 2,38 | 125.900 | 2,50 | 2,38 | 2,44 | 00:00:00 | | 2000-06-30 | 2,44 | 120.000 | 2,44 | 2,31 | 2,38 | 00:00:00 | | 2000-07-03 | 2,38 | 47.900 | 2,44 | 2,38 | 2,38 | 00:00:00 | | 2000-07-05 | 2,00 | 277.100 | 2,38 | 2,00 | 2,38 | 00:00:00 | | 2000-07-06 | 2,12 | 156.600 | 2,25 | 2,00 | 2,19 | 00:00:00 | | 2000-07-07 | 1,94 | 405.400 | 2,19 | 1,88 | 2,19 | 00:00:00 | | 2000-07-10 | 2,06 | 224.700 | 2,06 | 1,94 | 1,94 | 00:00:00 | | 2000-07-11 | 1,94 | 190.000 | 2,12 | 1,94 | 2,00 | 00:00:00 | | 2000-07-12 | 2,00 | 174.800 | 2,00 | 1,94 | 2,00 | 00:00:00 | | 2000-07-13 | 1,94 | 192.200 | 2,00 | 1,81 | 1,94 | 00:00:00 | | 2000-07-14 | 2,00 | 274.800 | 2,06 | 1,94 | 1,94 | 00:00:00 | | 2000-07-17 | 2,12 | 92.200 | 2,12 | 2,00 | 2,00 | 00:00:00 | | 2000-07-18 | 2,06 | 188.300 | 2,25 | 2,06 | 2,12 | 00:00:00 | | 2000-07-19 | 1,88 | 227.900 | 2,06 | 1,81 | 2,00 | 00:00:00 | | 2000-07-20 | 1,88 | 77.100 | 1,88 | 1,81 | 1,88 | 00:00:00 | | 2000-07-21 | 1,56 | 298.500 | 1,88 | 1,56 | 1,88 | 00:00:00 | | 2000-07-24 | 1,69 | 91.000 | 1,69 | 1,62 | 1,62 | 00:00:00 | | 2000-07-25 | 1,69 | 127.300 | 1,81 | 1,69 | 1,81 | 00:00:00 | | 2000-07-26 | 2,06 | 244.700 | 2,06 | 1,69 | 1,69 | 00:00:00 | | 2000-07-27 | 1,38 | 1.568.500 | 2,00 | 1,38 | 2,00 | 00:00:00 | | 2000-07-28 | 1,50 | 468.900 | 1,62 | 1,50 | 1,50 | 00:00:00 | | 2000-07-31 | 1,50 | 132.400 | 1,56 | 1,50 | 1,50 | 00:00:00 | | 2000-08-01 | 1,50 | 143.500 | 1,56 | 1,44 | 1,56 | 00:00:00 | | 2000-08-02 | 1,44 | 102.800 | 1,50 | 1,44 | 1,44 | 00:00:00 | | 2000-08-03 | 1,38 | 401.100 | 1,50 | 1,25 | 1,44 | 00:00:00 | | 2000-08-04 | 1,31 | 237.100 | 1,44 | 1,25 | 1,31 | 00:00:00 | | 2000-08-07 | 1,44 | 122.800 | 1,44 | 1,31 | 1,31 | 00:00:00 | | 2000-08-08 | 1,38 | 76.000 | 1,44 | 1,38 | 1,44 | 00:00:00 | | 2000-08-09 | 1,38 | 80.600 | 1,44 | 1,38 | 1,38 | 00:00:00 | | 2000-08-10 | 1,44 | 36.800 | 1,44 | 1,38 | 1,38 | 00:00:00 | | 2000-08-11 | 1,50 | 129.600 | 1,50 | 1,38 | 1,38 | 00:00:00 | | 2000-08-14 | 1,62 | 235.400 | 1,62 | 1,38 | 1,44 | 00:00:00 | | 2000-08-15 | 1,56 | 65.800 | 1,62 | 1,44 | 1,62 | 00:00:00 | | 2000-08-16 | 1,56 | 147.100 | 1,62 | 1,44 | 1,56 | 00:00:00 | | 2000-08-17 | 1,44 | 75.400 | 1,62 | 1,44 | 1,62 | 00:00:00 | | 2000-08-18 | 1,44 | 84.400 | 1,44 | 1,38 | 1,44 | 00:00:00 | | 2000-08-21 | 1,38 | 131.500 | 1,50 | 1,38 | 1,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
