|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 1,04 | 122.500 | 1,15 | 1,03 | 1,09 | 00:00:00 | | 2001-04-11 | 1,07 | 121.300 | 1,07 | 1,02 | 1,04 | 00:00:00 | | 2001-04-12 | 1,50 | 476.400 | 1,50 | 1,02 | 1,13 | 00:00:00 | | 2001-04-16 | 1,22 | 217.100 | 1,25 | 1,16 | 1,20 | 00:00:00 | | 2001-04-17 | 1,07 | 141.900 | 1,20 | 1,07 | 1,20 | 00:00:00 | | 2001-04-18 | 1,25 | 1.339.900 | 1,25 | 1,12 | 1,15 | 00:00:00 | | 2001-04-19 | 1,17 | 203.800 | 1,25 | 1,16 | 1,21 | 00:00:00 | | 2001-04-20 | 1,16 | 118.200 | 1,24 | 1,15 | 1,19 | 00:00:00 | | 2001-04-23 | 1,07 | 93.800 | 1,21 | 1,06 | 1,20 | 00:00:00 | | 2001-04-24 | 1,20 | 197.800 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2001-04-25 | 1,04 | 300.900 | 1,20 | 1,04 | 1,20 | 00:00:00 | | 2001-04-26 | 1,18 | 2.817.100 | 1,19 | 1,10 | 1,10 | 00:00:00 | | 2001-04-27 | 1,23 | 335.900 | 1,27 | 1,19 | 1,19 | 00:00:00 | | 2001-04-30 | 1,25 | 163.500 | 1,25 | 1,12 | 1,20 | 00:00:00 | | 2001-05-01 | 1,34 | 211.400 | 1,34 | 1,19 | 1,26 | 00:00:00 | | 2001-05-02 | 1,34 | 339.300 | 1,43 | 1,27 | 1,42 | 00:00:00 | | 2001-05-03 | 1,24 | 104.900 | 1,38 | 1,24 | 1,37 | 00:00:00 | | 2001-05-04 | 1,21 | 140.200 | 1,37 | 1,20 | 1,27 | 00:00:00 | | 2001-05-07 | 1,25 | 180.300 | 1,28 | 1,21 | 1,22 | 00:00:00 | | 2001-05-08 | 1,26 | 95.100 | 1,28 | 1,24 | 1,27 | 00:00:00 | | 2001-05-09 | 1,36 | 412.900 | 1,48 | 1,28 | 1,36 | 00:00:00 | | 2001-05-10 | 1,46 | 293.100 | 1,49 | 1,37 | 1,40 | 00:00:00 | | 2001-05-11 | 1,32 | 335.600 | 1,44 | 1,31 | 1,42 | 00:00:00 | | 2001-05-14 | 1,54 | 293.300 | 1,54 | 1,35 | 1,37 | 00:00:00 | | 2001-05-15 | 1,48 | 341.200 | 1,51 | 1,35 | 1,50 | 00:00:00 | | 2001-05-16 | 1,72 | 988.100 | 1,74 | 1,47 | 1,50 | 00:00:00 | | 2001-05-17 | 1,65 | 741.000 | 1,75 | 1,56 | 1,74 | 00:00:00 | | 2001-05-18 | 1,95 | 1.076.400 | 1,99 | 1,60 | 1,67 | 00:00:00 | | 2001-05-21 | 1,91 | 996.300 | 2,02 | 1,76 | 1,95 | 00:00:00 | | 2001-05-22 | 1,67 | 510.000 | 1,85 | 1,65 | 1,70 | 00:00:00 | | 2001-05-23 | 1,80 | 407.700 | 1,80 | 1,65 | 1,75 | 00:00:00 | | 2001-05-24 | 1,25 | 742.100 | 1,95 | 1,25 | 1,84 | 00:00:00 | | 2001-05-25 | 1,51 | 415.000 | 1,60 | 1,41 | 1,50 | 00:00:00 | | 2001-05-29 | 1,26 | 618.400 | 1,51 | 1,26 | 1,48 | 00:00:00 | | 2001-05-30 | 1,25 | 730.900 | 1,36 | 1,25 | 1,28 | 00:00:00 | | 2001-05-31 | 1,21 | 632.500 | 1,39 | 1,21 | 1,28 | 00:00:00 | | 2001-06-01 | 1,36 | 310.900 | 1,36 | 1,24 | 1,24 | 00:00:00 | | 2001-06-04 | 1,51 | 325.900 | 1,65 | 1,31 | 1,32 | 00:00:00 | | 2001-06-05 | 1,64 | 418.300 | 1,67 | 1,40 | 1,52 | 00:00:00 | | 2001-06-06 | 1,32 | 382.700 | 1,64 | 1,32 | 1,62 | 00:00:00 | | 2001-06-07 | 1,37 | 363.500 | 1,43 | 1,34 | 1,37 | 00:00:00 | | 2001-06-08 | 1,65 | 537.000 | 1,69 | 1,39 | 1,42 | 00:00:00 | | 2001-06-11 | 1,43 | 410.800 | 1,60 | 1,40 | 1,60 | 00:00:00 | | 2001-06-12 | 1,55 | 277.400 | 1,60 | 1,48 | 1,49 | 00:00:00 | | 2001-06-13 | 1,64 | 277.200 | 1,64 | 1,51 | 1,61 | 00:00:00 | | 2001-06-14 | 1,68 | 726.300 | 1,74 | 1,52 | 1,60 | 00:00:00 | | 2001-06-15 | 1,43 | 392.000 | 1,68 | 1,43 | 1,68 | 00:00:00 | | 2001-06-18 | 1,60 | 358.300 | 1,60 | 1,42 | 1,53 | 00:00:00 | | 2001-06-19 | 1,48 | 144.200 | 1,60 | 1,45 | 1,49 | 00:00:00 | | 2001-06-20 | 1,36 | 362.100 | 1,49 | 1,35 | 1,49 | 00:00:00 | | 2001-06-21 | 1,34 | 221.200 | 1,45 | 1,32 | 1,38 | 00:00:00 | | 2001-06-22 | 1,36 | 243.800 | 1,49 | 1,34 | 1,34 | 00:00:00 | | 2001-06-25 | 1,35 | 229.700 | 1,47 | 1,31 | 1,45 | 00:00:00 | | 2001-06-26 | 1,48 | 416.800 | 1,52 | 1,35 | 1,44 | 00:00:00 | | 2001-06-27 | 1,36 | 1.208.200 | 1,52 | 1,36 | 1,52 | 00:00:00 | | 2001-06-28 | 1,35 | 205.000 | 1,45 | 1,33 | 1,38 | 00:00:00 | | 2001-06-29 | 1,33 | 516.200 | 1,40 | 1,26 | 1,37 | 00:00:00 | | 2001-07-02 | 1,21 | 255.900 | 1,34 | 1,21 | 1,34 | 00:00:00 | | 2001-07-03 | 1,24 | 165.900 | 1,29 | 1,20 | 1,20 | 00:00:00 | | 2001-07-05 | 1,18 | 221.000 | 1,28 | 1,18 | 1,20 | 00:00:00 | | 2001-07-06 | 1,25 | 252.700 | 1,26 | 1,18 | 1,20 | 00:00:00 | | 2001-07-09 | 1,23 | 137.700 | 1,29 | 1,20 | 1,29 | 00:00:00 | | 2001-07-10 | 1,28 | 221.100 | 1,29 | 1,21 | 1,25 | 00:00:00 | | 2001-07-11 | 1,28 | 319.300 | 1,30 | 1,23 | 1,30 | 00:00:00 | | 2001-07-12 | 1,21 | 169.400 | 1,25 | 1,21 | 1,25 | 00:00:00 | | 2001-07-13 | 1,15 | 355.100 | 1,21 | 1,15 | 1,20 | 00:00:00 | | 2001-07-16 | 1,11 | 367.900 | 1,19 | 1,10 | 1,19 | 00:00:00 | | 2001-07-17 | 1,10 | 172.200 | 1,14 | 1,09 | 1,11 | 00:00:00 | | 2001-07-18 | 1,14 | 450.700 | 1,14 | 1,08 | 1,10 | 00:00:00 | | 2001-07-19 | 1,06 | 263.300 | 1,14 | 1,05 | 1,14 | 00:00:00 | | 2001-07-20 | 1,08 | 162.300 | 1,12 | 1,05 | 1,10 | 00:00:00 | | 2001-07-23 | 1,04 | 241.700 | 1,10 | 1,01 | 1,10 | 00:00:00 | | 2001-07-24 | 1,05 | 191.100 | 1,10 | 1,03 | 1,04 | 00:00:00 | | 2001-07-25 | 1,04 | 181.300 | 1,10 | 1,02 | 1,10 | 00:00:00 | | 2001-07-26 | 0,96 | 476.300 | 1,04 | 0,95 | 1,02 | 00:00:00 | | 2001-07-27 | 1,00 | 381.900 | 1,00 | 0,87 | 0,95 | 00:00:00 | | 2001-07-30 | 0,95 | 139.500 | 0,96 | 0,92 | 0,96 | 00:00:00 | | 2001-07-31 | 0,93 | 230.000 | 0,97 | 0,91 | 0,95 | 00:00:00 | | 2001-08-01 | 0,91 | 216.800 | 0,93 | 0,90 | 0,93 | 00:00:00 | | 2001-08-02 | 0,90 | 456.100 | 0,92 | 0,89 | 0,89 | 00:00:00 | | 2001-08-03 | 0,93 | 268.000 | 0,93 | 0,87 | 0,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
