|
 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 | | 2017-07-07 | 7,83 | 3.417.961 | 8,05 | 7,67 | 8,02 | 00:00:00 | | 2017-07-10 | 8,04 | 2.768.961 | 8,11 | 7,62 | 7,70 | 00:00:00 | | 2017-07-11 | 8,11 | 2.088.153 | 8,14 | 7,84 | 8,03 | 00:00:00 | | 2017-07-12 | 8,17 | 2.199.728 | 8,37 | 8,17 | 8,25 | 00:00:00 | | 2017-07-13 | 7,97 | 1.771.497 | 8,22 | 7,90 | 8,16 | 00:00:00 | | 2017-07-14 | 8,25 | 2.008.959 | 8,38 | 8,12 | 8,16 | 00:00:00 | | 2017-07-17 | 8,56 | 1.929.579 | 8,73 | 8,34 | 8,34 | 00:00:00 | | 2017-07-18 | 8,47 | 2.659.962 | 8,85 | 8,45 | 8,68 | 00:00:00 | | 2017-07-19 | 8,55 | 1.639.304 | 8,64 | 8,45 | 8,48 | 00:00:00 | | 2017-07-20 | 8,66 | 1.327.393 | 8,72 | 8,52 | 8,52 | 00:00:00 | | 2017-07-21 | 8,78 | 1.646.340 | 8,82 | 8,64 | 8,80 | 00:00:00 | | 2017-07-24 | 8,56 | 1.730.985 | 8,82 | 8,48 | 8,82 | 00:00:00 | | 2017-07-25 | 8,56 | 1.942.475 | 8,75 | 8,51 | 8,63 | 00:00:00 | | 2017-07-26 | 8,98 | 2.696.059 | 9,04 | 8,45 | 8,53 | 00:00:00 | | 2017-07-27 | 7,97 | 5.675.915 | 8,70 | 7,84 | 8,70 | 00:00:00 | | 2017-07-28 | 8,22 | 2.029.360 | 8,25 | 7,99 | 8,00 | 00:00:00 | | 2017-07-31 | 8,28 | 3.329.976 | 8,46 | 8,07 | 8,20 | 00:00:00 | | 2017-08-01 | 8,40 | 2.914.482 | 8,44 | 8,23 | 8,30 | 00:00:00 | | 2017-08-02 | 8,08 | 2.212.603 | 8,37 | 8,06 | 8,34 | 00:00:00 | | 2017-08-03 | 7,90 | 2.276.053 | 8,12 | 7,89 | 8,05 | 00:00:00 | | 2017-08-04 | 7,77 | 2.309.834 | 7,97 | 7,76 | 7,79 | 00:00:00 | | 2017-08-07 | 7,65 | 1.692.942 | 7,83 | 7,63 | 7,74 | 00:00:00 | | 2017-08-08 | 7,64 | 1.967.474 | 7,86 | 7,58 | 7,75 | 00:00:00 | | 2017-08-09 | 7,72 | 1.555.081 | 7,88 | 7,61 | 7,86 | 00:00:00 | | 2017-08-10 | 7,73 | 2.798.929 | 7,91 | 7,70 | 7,85 | 00:00:00 | | 2017-08-11 | 7,76 | 1.721.359 | 7,87 | 7,64 | 7,72 | 00:00:00 | | 2017-08-14 | 7,67 | 1.327.618 | 7,74 | 7,62 | 7,70 | 00:00:00 | | 2017-08-15 | 7,61 | 1.659.588 | 7,71 | 7,51 | 7,52 | 00:00:00 | | 2017-08-16 | 7,83 | 2.659.733 | 7,88 | 7,56 | 7,60 | 00:00:00 | | 2017-08-17 | 7,68 | 1.657.515 | 7,96 | 7,67 | 7,87 | 00:00:00 | | 2017-08-18 | 7,72 | 2.351.254 | 7,97 | 7,69 | 7,78 | 00:00:00 | | 2017-08-21 | 8,18 | 2.964.264 | 8,19 | 7,73 | 7,74 | 00:00:00 | | 2017-08-22 | 8,13 | 1.598.779 | 8,25 | 8,08 | 8,17 | 00:00:00 | | 2017-08-23 | 8,21 | 1.234.623 | 8,25 | 8,06 | 8,13 | 00:00:00 | | 2017-08-24 | 8,25 | 1.423.968 | 8,31 | 8,10 | 8,20 | 00:00:00 | | 2017-08-25 | 8,17 | 1.077.706 | 8,31 | 8,14 | 8,30 | 00:00:00 | | 2017-08-28 | 8,75 | 2.549.502 | 8,75 | 8,26 | 8,26 | 00:00:00 | | 2017-08-29 | 8,75 | 3.328.895 | 9,16 | 8,63 | 8,92 | 00:00:00 | | 2017-08-30 | 8,54 | 1.494.771 | 8,73 | 8,51 | 8,66 | 00:00:00 | | 2017-08-31 | 8,75 | 1.848.262 | 8,83 | 8,57 | 8,62 | 00:00:00 | | 2017-09-01 | 8,86 | 1.687.033 | 8,86 | 8,58 | 8,82 | 00:00:00 | | 2017-09-05 | 9,28 | 3.044.685 | 9,30 | 8,98 | 9,00 | 00:00:00 | | 2017-09-06 | 9,24 | 2.676.748 | 9,40 | 9,05 | 9,25 | 00:00:00 | | 2017-09-07 | 9,36 | 3.230.356 | 9,39 | 9,01 | 9,37 | 00:00:00 | | 2017-09-08 | 9,26 | 1.903.936 | 9,39 | 9,12 | 9,35 | 00:00:00 | | 2017-09-11 | 9,03 | 1.956.393 | 9,24 | 8,91 | 9,09 | 00:00:00 | | 2017-09-12 | 9,38 | 2.030.687 | 9,51 | 8,99 | 9,01 | 00:00:00 | | 2017-09-13 | 9,21 | 1.721.678 | 9,38 | 9,17 | 9,35 | 00:00:00 | | 2017-09-14 | 9,19 | 2.032.962 | 9,33 | 9,07 | 9,10 | 00:00:00 | | 2017-09-15 | 9,28 | 3.509.590 | 9,30 | 9,08 | 9,18 | 00:00:00 | | 2017-09-18 | 9,20 | 1.888.702 | 9,31 | 9,15 | 9,19 | 00:00:00 | | 2017-09-19 | 9,26 | 1.835.648 | 9,39 | 9,13 | 9,18 | 00:00:00 | | 2017-09-20 | 9,11 | 2.787.314 | 9,58 | 9,01 | 9,30 | 00:00:00 | | 2017-09-21 | 9,04 | 2.150.417 | 9,27 | 8,91 | 8,96 | 00:00:00 | | 2017-09-22 | 9,08 | 2.559.505 | 9,23 | 8,98 | 9,11 | 00:00:00 | | 2017-09-25 | 9,23 | 2.958.221 | 9,26 | 8,91 | 9,04 | 00:00:00 | | 2017-09-26 | 9,19 | 2.586.286 | 9,29 | 9,09 | 9,14 | 00:00:00 | | 2017-09-27 | 9,19 | 2.773.121 | 9,24 | 8,99 | 9,08 | 00:00:00 | | 2017-09-28 | 9,26 | 1.489.470 | 9,31 | 9,10 | 9,18 | 00:00:00 | | 2017-09-29 | 9,19 | 1.509.978 | 9,32 | 9,17 | 9,28 | 00:00:00 | | 2017-10-02 | 9,40 | 2.087.197 | 9,44 | 9,12 | 9,16 | 00:00:00 | | 2017-10-03 | 9,57 | 1.963.416 | 9,59 | 9,40 | 9,44 | 00:00:00 | | 2017-10-04 | 9,72 | 1.874.397 | 9,87 | 9,61 | 9,63 | 00:00:00 | | 2017-10-05 | 9,38 | 2.311.808 | 9,84 | 9,31 | 9,79 | 00:00:00 | | 2017-10-06 | 9,26 | 2.675.656 | 9,40 | 8,97 | 9,27 | 00:00:00 | | 2017-10-09 | 9,53 | 2.728.536 | 9,67 | 9,34 | 9,34 | 00:00:00 | | 2017-10-10 | 9,04 | 2.442.599 | 9,58 | 9,02 | 9,58 | 00:00:00 | | 2017-10-11 | 9,14 | 1.954.918 | 9,22 | 8,95 | 9,11 | 00:00:00 | | 2017-10-12 | 9,08 | 927.199 | 9,16 | 9,04 | 9,12 | 00:00:00 | | 2017-10-13 | 8,94 | 1.750.244 | 9,16 | 8,91 | 9,16 | 00:00:00 | | 2017-10-16 | 8,85 | 1.792.346 | 9,06 | 8,82 | 9,04 | 00:00:00 | | 2017-10-17 | 8,59 | 1.994.535 | 8,81 | 8,53 | 8,78 | 00:00:00 | | 2017-10-18 | 8,39 | 2.283.279 | 8,60 | 8,20 | 8,55 | 00:00:00 | | 2017-10-19 | 8,37 | 1.506.284 | 8,45 | 8,26 | 8,39 | 00:00:00 | | 2017-10-20 | 8,31 | 1.185.109 | 8,41 | 8,27 | 8,35 | 00:00:00 | | 2017-10-23 | 8,34 | 2.358.229 | 8,38 | 8,20 | 8,25 | 00:00:00 | | 2017-10-24 | 8,41 | 2.071.822 | 8,47 | 8,31 | 8,32 | 00:00:00 | | 2017-10-25 | 8,34 | 2.217.059 | 8,39 | 8,21 | 8,36 | 00:00:00 | | 2017-10-26 | 7,52 | 7.527.646 | 7,87 | 7,38 | 7,86 | 00:00:00 | | 2017-10-27 | 7,63 | 3.483.320 | 7,73 | 7,43 | 7,45 | 00:00:00 | | 2017-10-30 | 7,74 | 2.962.865 | 7,79 | 7,55 | 7,56 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
