|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 24,27 | 1.216.200 | 24,55 | 23,35 | 23,72 | 00:00:00 | | 2013-01-18 | 24,62 | 1.384.500 | 24,89 | 24,07 | 24,22 | 00:00:00 | | 2013-01-22 | 23,90 | 1.778.300 | 24,58 | 23,78 | 24,49 | 00:00:00 | | 2013-01-28 | 21,72 | 1.621.200 | 21,94 | 21,60 | 21,88 | 00:00:00 | | 2013-02-04 | 22,63 | 1.341.900 | 22,81 | 21,83 | 21,88 | 00:00:00 | | 2013-02-07 | 22,93 | 960.800 | 23,17 | 22,62 | 22,79 | 00:00:00 | | 2013-02-08 | 23,22 | 642.200 | 23,40 | 22,83 | 22,96 | 00:00:00 | | 2013-02-12 | 23,49 | 858.100 | 23,65 | 22,92 | 23,03 | 00:00:00 | | 2013-02-13 | 21,06 | 3.368.000 | 22,58 | 21,02 | 22,54 | 00:00:00 | | 2013-02-19 | 20,34 | 2.190.300 | 21,03 | 20,16 | 21,03 | 00:00:00 | | 2013-02-20 | 18,81 | 4.443.600 | 19,57 | 18,57 | 19,49 | 00:00:00 | | 2013-02-21 | 19,32 | 2.670.900 | 19,60 | 18,94 | 19,14 | 00:00:00 | | 2013-02-22 | 19,16 | 1.436.300 | 19,50 | 19,01 | 19,35 | 00:00:00 | | 2013-02-26 | 19,31 | 1.834.900 | 19,42 | 18,93 | 19,30 | 00:00:00 | | 2013-02-27 | 19,38 | 1.358.300 | 19,44 | 19,06 | 19,37 | 00:00:00 | | 2013-02-28 | 19,01 | 1.308.000 | 19,37 | 18,92 | 19,28 | 00:00:00 | | 2013-03-04 | 18,03 | 1.486.000 | 18,62 | 17,97 | 18,56 | 00:00:00 | | 2013-03-06 | 19,17 | 1.886.500 | 19,21 | 17,80 | 18,13 | 00:00:00 | | 2013-03-07 | 18,92 | 990.000 | 19,62 | 18,85 | 19,28 | 00:00:00 | | 2013-03-08 | 18,92 | 1.413.400 | 19,29 | 18,52 | 18,80 | 00:00:00 | | 2013-03-11 | 18,85 | 997.900 | 19,09 | 18,65 | 18,92 | 00:00:00 | | 2013-03-12 | 19,00 | 1.596.500 | 19,11 | 18,80 | 19,06 | 00:00:00 | | 2013-03-13 | 18,57 | 1.225.500 | 19,08 | 18,42 | 18,98 | 00:00:00 | | 2013-03-15 | 19,10 | 3.042.600 | 19,14 | 18,68 | 18,78 | 00:00:00 | | 2013-03-18 | 19,00 | 1.043.400 | 19,45 | 18,96 | 19,11 | 00:00:00 | | 2013-03-21 | 19,31 | 1.188.400 | 19,49 | 19,03 | 19,16 | 00:00:00 | | 2013-03-22 | 19,00 | 783.600 | 19,47 | 18,96 | 19,25 | 00:00:00 | | 2013-03-25 | 19,02 | 1.268.000 | 19,08 | 18,50 | 18,91 | 00:00:00 | | 2013-03-28 | 18,86 | 845.900 | 18,91 | 18,64 | 18,88 | 00:00:00 | | 2013-04-01 | 18,51 | 1.184.700 | 18,90 | 18,27 | 18,90 | 00:00:00 | | 2013-04-02 | 17,83 | 1.545.300 | 18,43 | 17,72 | 18,32 | 00:00:00 | | 2013-04-04 | 17,67 | 1.961.700 | 17,79 | 16,47 | 16,85 | 00:00:00 | | 2013-04-05 | 17,25 | 2.059.300 | 17,97 | 17,13 | 17,79 | 00:00:00 | | 2013-04-11 | 17,19 | 1.516.100 | 17,78 | 17,11 | 17,76 | 00:00:00 | | 2013-04-12 | 16,65 | 2.702.200 | 16,95 | 16,51 | 16,88 | 00:00:00 | | 2013-04-15 | 15,05 | 3.789.100 | 15,96 | 14,90 | 15,72 | 00:00:00 | | 2013-04-16 | 14,98 | 2.593.200 | 15,72 | 14,84 | 15,72 | 00:00:00 | | 2013-04-17 | 13,52 | 3.719.100 | 15,11 | 13,50 | 15,00 | 00:00:00 | | 2013-04-18 | 13,88 | 2.293.000 | 14,16 | 13,31 | 13,51 | 00:00:00 | | 2013-04-22 | 14,30 | 1.740.200 | 14,50 | 14,10 | 14,46 | 00:00:00 | | 2013-04-25 | 15,49 | 1.846.100 | 15,83 | 15,27 | 15,61 | 00:00:00 | | 2013-04-26 | 14,62 | 1.919.700 | 15,58 | 14,41 | 15,44 | 00:00:00 | | 2013-04-30 | 15,24 | 2.583.900 | 15,25 | 14,39 | 14,75 | 00:00:00 | | 2013-05-01 | 15,00 | 1.885.000 | 15,31 | 14,53 | 14,85 | 00:00:00 | | 2013-05-06 | 15,16 | 974.300 | 15,37 | 14,85 | 15,26 | 00:00:00 | | 2013-05-07 | 14,59 | 1.069.400 | 14,90 | 14,37 | 14,90 | 00:00:00 | | 2013-05-08 | 15,22 | 2.258.000 | 15,24 | 14,66 | 14,76 | 00:00:00 | | 2013-05-09 | 14,45 | 2.508.400 | 14,89 | 14,13 | 14,13 | 00:00:00 | | 2013-05-10 | 14,49 | 2.004.600 | 14,50 | 13,78 | 14,02 | 00:00:00 | | 2013-05-14 | 14,00 | 1.289.100 | 14,40 | 13,88 | 14,00 | 00:00:00 | | 2013-05-15 | 13,56 | 1.919.300 | 13,83 | 13,47 | 13,75 | 00:00:00 | | 2013-05-16 | 13,55 | 1.790.500 | 13,97 | 13,19 | 13,44 | 00:00:00 | | 2013-05-17 | 13,12 | 2.822.500 | 13,56 | 12,92 | 13,50 | 00:00:00 | | 2013-05-29 | 13,86 | 1.723.100 | 13,89 | 13,36 | 13,53 | 00:00:00 | | 2013-05-30 | 14,67 | 1.753.100 | 14,68 | 14,07 | 14,10 | 00:00:00 | | 2013-06-04 | 14,39 | 1.493.800 | 14,67 | 14,27 | 14,60 | 00:00:00 | | 2013-06-05 | 14,40 | 1.133.300 | 14,73 | 14,19 | 14,38 | 00:00:00 | | 2013-06-06 | 14,55 | 1.212.300 | 14,61 | 14,27 | 14,39 | 00:00:00 | | 2013-06-07 | 13,78 | 1.901.200 | 14,42 | 13,71 | 14,38 | 00:00:00 | | 2013-06-11 | 13,69 | 1.232.400 | 13,97 | 13,64 | 13,77 | 00:00:00 | | 2013-06-12 | 13,93 | 1.554.200 | 14,28 | 13,67 | 13,74 | 00:00:00 | | 2013-06-17 | 13,94 | 976.000 | 14,08 | 13,82 | 14,04 | 00:00:00 | | 2013-06-25 | 12,15 | 1.430.500 | 12,59 | 12,03 | 12,29 | 00:00:00 | | 2013-06-26 | 11,49 | 1.834.100 | 11,83 | 11,48 | 11,70 | 00:00:00 | | 2013-07-08 | 11,75 | 1.447.100 | 12,18 | 11,73 | 12,18 | 00:00:00 | | 2013-07-11 | 12,21 | 2.474.300 | 12,24 | 11,77 | 12,03 | 00:00:00 | | 2013-07-12 | 11,91 | 1.445.600 | 12,09 | 11,72 | 12,07 | 00:00:00 | | 2013-07-19 | 13,25 | 1.059.500 | 13,27 | 12,70 | 12,77 | 00:00:00 | | 2013-07-23 | 14,38 | 1.807.300 | 14,59 | 13,82 | 14,30 | 00:00:00 | | 2013-07-24 | 13,81 | 1.807.300 | 14,42 | 13,41 | 14,40 | 00:00:00 | | 2013-08-05 | 13,07 | 907.800 | 13,42 | 13,03 | 13,06 | 00:00:00 | | 2013-08-08 | 13,29 | 2.466.300 | 13,44 | 12,25 | 12,34 | 00:00:00 | | 2013-08-09 | 13,79 | 2.239.300 | 14,03 | 13,09 | 13,29 | 00:00:00 | | 2013-08-19 | 15,37 | 1.760.600 | 16,02 | 15,30 | 15,97 | 00:00:00 | | 2013-08-20 | 16,11 | 1.902.800 | 16,33 | 15,38 | 15,38 | 00:00:00 | | 2013-08-21 | 15,45 | 1.934.300 | 16,12 | 15,42 | 16,01 | 00:00:00 | | 2013-08-28 | 14,95 | 2.360.000 | 15,83 | 14,87 | 15,58 | 00:00:00 | | 2013-08-29 | 14,63 | 3.296.200 | 14,92 | 14,19 | 14,77 | 00:00:00 | | 2013-09-04 | 14,51 | 1.937.900 | 14,52 | 14,14 | 14,25 | 00:00:00 | | 2013-09-05 | 13,92 | 1.984.700 | 14,49 | 13,81 | 14,33 | 00:00:00 | | 2013-09-09 | 14,25 | 1.461.300 | 14,64 | 14,17 | 14,53 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
