|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 1,19 | 115.400 | 1,38 | 1,12 | 1,19 | 00:00:00 | | 2000-12-14 | 1,19 | 92.100 | 1,31 | 1,12 | 1,25 | 00:00:00 | | 2000-12-15 | 1,19 | 156.500 | 1,19 | 1,06 | 1,19 | 00:00:00 | | 2000-12-18 | 1,12 | 196.500 | 1,25 | 1,06 | 1,12 | 00:00:00 | | 2000-12-19 | 1,12 | 121.000 | 1,19 | 1,06 | 1,12 | 00:00:00 | | 2000-12-20 | 1,06 | 304.600 | 1,19 | 1,06 | 1,19 | 00:00:00 | | 2000-12-21 | 1,06 | 278.400 | 1,19 | 1,00 | 1,19 | 00:00:00 | | 2000-12-22 | 1,00 | 234.800 | 1,06 | 1,00 | 1,00 | 00:00:00 | | 2000-12-26 | 1,00 | 308.200 | 1,06 | 0,94 | 1,06 | 00:00:00 | | 2000-12-27 | 0,94 | 282.900 | 1,00 | 0,88 | 0,88 | 00:00:00 | | 2000-12-28 | 0,88 | 226.200 | 1,00 | 0,88 | 0,88 | 00:00:00 | | 2000-12-29 | 0,94 | 462.000 | 0,94 | 0,88 | 0,88 | 00:00:00 | | 2001-01-02 | 0,88 | 138.200 | 1,00 | 0,88 | 0,88 | 00:00:00 | | 2001-01-03 | 0,88 | 183.600 | 1,00 | 0,88 | 0,94 | 00:00:00 | | 2001-01-04 | 1,00 | 100.200 | 1,00 | 0,88 | 0,94 | 00:00:00 | | 2001-01-05 | 0,94 | 100.500 | 1,00 | 0,94 | 1,00 | 00:00:00 | | 2001-01-08 | 1,12 | 101.500 | 1,12 | 1,00 | 1,00 | 00:00:00 | | 2001-01-09 | 1,06 | 120.400 | 1,19 | 1,00 | 1,12 | 00:00:00 | | 2001-01-10 | 1,00 | 85.500 | 1,06 | 1,00 | 1,06 | 00:00:00 | | 2001-01-11 | 1,12 | 105.500 | 1,12 | 1,00 | 1,06 | 00:00:00 | | 2001-01-12 | 1,19 | 182.600 | 1,19 | 1,06 | 1,12 | 00:00:00 | | 2001-01-16 | 1,19 | 155.000 | 1,25 | 1,12 | 1,25 | 00:00:00 | | 2001-01-17 | 1,31 | 134.300 | 1,31 | 1,19 | 1,25 | 00:00:00 | | 2001-01-18 | 1,31 | 176.500 | 1,31 | 1,25 | 1,31 | 00:00:00 | | 2001-01-19 | 1,31 | 170.500 | 1,44 | 1,31 | 1,44 | 00:00:00 | | 2001-01-22 | 1,56 | 267.900 | 1,56 | 1,31 | 1,38 | 00:00:00 | | 2001-01-23 | 1,44 | 276.500 | 1,56 | 1,38 | 1,56 | 00:00:00 | | 2001-01-24 | 1,44 | 141.600 | 1,44 | 1,25 | 1,38 | 00:00:00 | | 2001-01-25 | 1,50 | 69.500 | 1,50 | 1,31 | 1,50 | 00:00:00 | | 2001-01-26 | 1,50 | 104.500 | 1,50 | 1,38 | 1,50 | 00:00:00 | | 2001-01-29 | 1,42 | 46.400 | 1,50 | 1,38 | 1,50 | 00:00:00 | | 2001-01-30 | 1,57 | 80.600 | 1,60 | 1,44 | 1,48 | 00:00:00 | | 2001-01-31 | 1,53 | 64.600 | 1,57 | 1,51 | 1,52 | 00:00:00 | | 2001-02-01 | 1,51 | 134.300 | 1,56 | 1,50 | 1,55 | 00:00:00 | | 2001-02-02 | 1,50 | 53.100 | 1,54 | 1,43 | 1,54 | 00:00:00 | | 2001-02-05 | 1,39 | 71.100 | 1,45 | 1,35 | 1,40 | 00:00:00 | | 2001-02-06 | 1,39 | 48.700 | 1,41 | 1,32 | 1,35 | 00:00:00 | | 2001-02-07 | 1,30 | 75.500 | 1,39 | 1,30 | 1,39 | 00:00:00 | | 2001-02-08 | 1,13 | 100.600 | 1,34 | 1,13 | 1,30 | 00:00:00 | | 2001-02-09 | 1,25 | 49.100 | 1,29 | 1,17 | 1,19 | 00:00:00 | | 2001-02-12 | 1,15 | 54.200 | 1,24 | 1,15 | 1,20 | 00:00:00 | | 2001-02-13 | 1,19 | 42.100 | 1,20 | 1,13 | 1,13 | 00:00:00 | | 2001-02-14 | 1,20 | 34.600 | 1,24 | 1,08 | 1,24 | 00:00:00 | | 2001-02-15 | 1,18 | 21.800 | 1,22 | 1,16 | 1,20 | 00:00:00 | | 2001-02-16 | 1,23 | 93.800 | 1,29 | 1,14 | 1,19 | 00:00:00 | | 2001-02-20 | 1,25 | 56.700 | 1,29 | 1,20 | 1,27 | 00:00:00 | | 2001-02-21 | 1,14 | 44.100 | 1,25 | 1,12 | 1,20 | 00:00:00 | | 2001-02-22 | 1,20 | 36.900 | 1,29 | 1,14 | 1,22 | 00:00:00 | | 2001-02-23 | 1,38 | 191.800 | 1,39 | 1,20 | 1,20 | 00:00:00 | | 2001-02-26 | 1,45 | 345.200 | 1,55 | 1,39 | 1,40 | 00:00:00 | | 2001-02-27 | 1,53 | 225.600 | 1,56 | 1,40 | 1,54 | 00:00:00 | | 2001-02-28 | 1,60 | 230.800 | 1,60 | 1,32 | 1,54 | 00:00:00 | | 2001-03-01 | 1,58 | 181.100 | 1,59 | 1,48 | 1,51 | 00:00:00 | | 2001-03-02 | 1,43 | 138.600 | 1,59 | 1,43 | 1,59 | 00:00:00 | | 2001-03-05 | 1,45 | 128.500 | 1,54 | 1,40 | 1,53 | 00:00:00 | | 2001-03-06 | 1,34 | 50.500 | 1,45 | 1,34 | 1,45 | 00:00:00 | | 2001-03-07 | 1,32 | 43.200 | 1,42 | 1,32 | 1,40 | 00:00:00 | | 2001-03-08 | 1,47 | 228.400 | 1,54 | 1,36 | 1,36 | 00:00:00 | | 2001-03-09 | 1,53 | 384.000 | 1,74 | 1,47 | 1,50 | 00:00:00 | | 2001-03-12 | 1,47 | 269.700 | 1,50 | 1,44 | 1,50 | 00:00:00 | | 2001-03-13 | 1,38 | 165.200 | 1,47 | 1,33 | 1,45 | 00:00:00 | | 2001-03-14 | 1,25 | 152.700 | 1,40 | 1,25 | 1,40 | 00:00:00 | | 2001-03-15 | 1,22 | 140.900 | 1,35 | 1,21 | 1,35 | 00:00:00 | | 2001-03-16 | 1,16 | 150.200 | 1,25 | 1,15 | 1,23 | 00:00:00 | | 2001-03-19 | 1,06 | 241.400 | 1,23 | 1,06 | 1,10 | 00:00:00 | | 2001-03-20 | 1,21 | 174.400 | 1,27 | 1,08 | 1,15 | 00:00:00 | | 2001-03-21 | 1,08 | 185.400 | 1,22 | 1,06 | 1,21 | 00:00:00 | | 2001-03-22 | 1,02 | 219.900 | 1,11 | 1,01 | 1,10 | 00:00:00 | | 2001-03-23 | 0,96 | 438.500 | 1,12 | 0,96 | 1,05 | 00:00:00 | | 2001-03-26 | 1,02 | 113.400 | 1,08 | 1,00 | 1,06 | 00:00:00 | | 2001-03-27 | 1,04 | 166.000 | 1,07 | 0,99 | 1,05 | 00:00:00 | | 2001-03-28 | 1,03 | 116.800 | 1,04 | 1,00 | 1,04 | 00:00:00 | | 2001-03-29 | 1,02 | 127.500 | 1,03 | 0,98 | 1,03 | 00:00:00 | | 2001-03-30 | 1,04 | 89.000 | 1,05 | 1,01 | 1,01 | 00:00:00 | | 2001-04-02 | 1,01 | 90.200 | 1,10 | 1,01 | 1,10 | 00:00:00 | | 2001-04-03 | 1,02 | 1.114.100 | 1,03 | 1,00 | 1,02 | 00:00:00 | | 2001-04-04 | 1,04 | 418.200 | 1,05 | 0,99 | 1,05 | 00:00:00 | | 2001-04-05 | 1,00 | 146.500 | 1,10 | 0,98 | 1,00 | 00:00:00 | | 2001-04-06 | 1,18 | 126.800 | 1,20 | 1,00 | 1,00 | 00:00:00 | | 2001-04-09 | 1,09 | 98.200 | 1,20 | 1,06 | 1,08 | 00:00:00 | | 2001-04-10 | 1,04 | 122.500 | 1,15 | 1,03 | 1,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
