|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 1,45 | 2.261.800 | 1,49 | 1,33 | 1,39 | 00:00:00 | | 2002-04-02 | 1,34 | 2.464.700 | 1,50 | 1,33 | 1,44 | 00:00:00 | | 2002-04-03 | 1,32 | 1.377.900 | 1,37 | 1,20 | 1,25 | 00:00:00 | | 2002-04-04 | 1,32 | 652.000 | 1,33 | 1,25 | 1,30 | 00:00:00 | | 2002-04-05 | 1,32 | 666.300 | 1,35 | 1,27 | 1,34 | 00:00:00 | | 2002-04-08 | 1,26 | 903.900 | 1,36 | 1,26 | 1,34 | 00:00:00 | | 2002-04-09 | 1,24 | 552.400 | 1,28 | 1,22 | 1,25 | 00:00:00 | | 2002-04-10 | 1,32 | 1.138.300 | 1,33 | 1,20 | 1,24 | 00:00:00 | | 2002-04-11 | 1,30 | 699.900 | 1,35 | 1,29 | 1,31 | 00:00:00 | | 2002-04-12 | 1,28 | 436.600 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2002-04-15 | 1,11 | 2.104.600 | 1,25 | 1,06 | 1,23 | 00:00:00 | | 2002-04-16 | 1,12 | 988.800 | 1,14 | 1,05 | 1,07 | 00:00:00 | | 2002-04-17 | 1,21 | 841.700 | 1,23 | 1,15 | 1,16 | 00:00:00 | | 2002-04-18 | 1,22 | 736.800 | 1,29 | 1,22 | 1,24 | 00:00:00 | | 2002-04-19 | 1,22 | 546.600 | 1,28 | 1,18 | 1,24 | 00:00:00 | | 2002-04-22 | 1,23 | 857.800 | 1,27 | 1,21 | 1,27 | 00:00:00 | | 2002-04-23 | 1,21 | 758.200 | 1,23 | 1,14 | 1,21 | 00:00:00 | | 2002-04-24 | 1,20 | 608.300 | 1,25 | 1,16 | 1,22 | 00:00:00 | | 2002-04-25 | 1,29 | 1.693.700 | 1,32 | 1,20 | 1,23 | 00:00:00 | | 2002-04-26 | 1,34 | 1.849.800 | 1,35 | 1,26 | 1,30 | 00:00:00 | | 2002-04-29 | 1,37 | 2.007.100 | 1,43 | 1,36 | 1,38 | 00:00:00 | | 2002-04-30 | 1,29 | 1.262.100 | 1,36 | 1,23 | 1,36 | 00:00:00 | | 2002-05-01 | 1,25 | 941.000 | 1,35 | 1,25 | 1,29 | 00:00:00 | | 2002-05-02 | 1,22 | 1.069.500 | 1,27 | 1,17 | 1,27 | 00:00:00 | | 2002-05-03 | 1,20 | 1.124.200 | 1,28 | 1,20 | 1,27 | 00:00:00 | | 2002-05-06 | 1,18 | 1.588.600 | 1,20 | 1,08 | 1,16 | 00:00:00 | | 2002-05-07 | 1,08 | 1.566.600 | 1,16 | 1,07 | 1,11 | 00:00:00 | | 2002-05-08 | 0,98 | 2.246.500 | 1,08 | 0,90 | 1,08 | 00:00:00 | | 2002-05-09 | 1,06 | 723.900 | 1,07 | 0,97 | 0,97 | 00:00:00 | | 2002-05-10 | 1,04 | 1.681.700 | 1,14 | 0,99 | 1,06 | 00:00:00 | | 2002-05-13 | 1,14 | 1.753.800 | 1,15 | 1,05 | 1,07 | 00:00:00 | | 2002-05-14 | 1,17 | 3.473.600 | 1,24 | 1,16 | 1,23 | 00:00:00 | | 2002-05-15 | 1,11 | 1.865.800 | 1,22 | 1,09 | 1,18 | 00:00:00 | | 2002-05-16 | 1,08 | 1.669.200 | 1,15 | 1,05 | 1,11 | 00:00:00 | | 2002-05-17 | 1,10 | 1.674.800 | 1,12 | 1,05 | 1,08 | 00:00:00 | | 2002-05-20 | 1,24 | 4.991.100 | 1,25 | 1,02 | 1,09 | 00:00:00 | | 2002-05-21 | 1,45 | 7.429.500 | 1,47 | 1,20 | 1,27 | 00:00:00 | | 2002-05-22 | 1,56 | 7.691.800 | 1,74 | 1,48 | 1,55 | 00:00:00 | | 2002-05-23 | 1,64 | 5.252.100 | 1,71 | 1,45 | 1,52 | 00:00:00 | | 2002-05-24 | 1,70 | 5.047.100 | 1,78 | 1,60 | 1,60 | 00:00:00 | | 2002-05-28 | 1,88 | 4.440.500 | 1,90 | 1,71 | 1,79 | 00:00:00 | | 2002-05-29 | 1,84 | 4.463.800 | 2,02 | 1,83 | 2,00 | 00:00:00 | | 2002-05-30 | 1,75 | 4.152.500 | 1,94 | 1,64 | 1,84 | 00:00:00 | | 2002-05-31 | 1,85 | 3.910.100 | 1,95 | 1,72 | 1,95 | 00:00:00 | | 2002-06-03 | 2,03 | 5.609.600 | 2,03 | 1,83 | 1,87 | 00:00:00 | | 2002-06-04 | 2,09 | 6.731.500 | 2,20 | 2,05 | 2,20 | 00:00:00 | | 2002-06-05 | 1,76 | 4.815.400 | 1,95 | 1,71 | 1,93 | 00:00:00 | | 2002-06-06 | 1,87 | 3.261.700 | 1,93 | 1,79 | 1,79 | 00:00:00 | | 2002-06-07 | 1,78 | 3.465.100 | 1,98 | 1,70 | 1,97 | 00:00:00 | | 2002-06-10 | 1,59 | 3.998.300 | 1,75 | 1,50 | 1,63 | 00:00:00 | | 2002-06-11 | 1,72 | 4.559.800 | 1,74 | 1,41 | 1,45 | 00:00:00 | | 2002-06-12 | 1,66 | 3.326.900 | 1,84 | 1,55 | 1,76 | 00:00:00 | | 2002-06-13 | 1,71 | 1.530.900 | 1,72 | 1,60 | 1,65 | 00:00:00 | | 2002-06-14 | 1,71 | 1.976.100 | 1,85 | 1,70 | 1,84 | 00:00:00 | | 2002-06-17 | 1,66 | 1.652.100 | 1,82 | 1,60 | 1,68 | 00:00:00 | | 2002-06-18 | 1,71 | 1.309.500 | 1,74 | 1,68 | 1,71 | 00:00:00 | | 2002-06-19 | 1,74 | 1.467.000 | 1,82 | 1,73 | 1,79 | 00:00:00 | | 2002-06-20 | 1,83 | 1.772.100 | 1,83 | 1,76 | 1,80 | 00:00:00 | | 2002-06-21 | 1,80 | 1.683.800 | 1,86 | 1,77 | 1,84 | 00:00:00 | | 2002-06-24 | 1,88 | 2.185.000 | 1,92 | 1,70 | 1,86 | 00:00:00 | | 2002-06-25 | 1,84 | 1.403.700 | 1,87 | 1,70 | 1,86 | 00:00:00 | | 2002-06-26 | 1,80 | 1.874.200 | 1,95 | 1,78 | 1,92 | 00:00:00 | | 2002-06-27 | 1,75 | 1.481.300 | 1,82 | 1,69 | 1,72 | 00:00:00 | | 2002-06-28 | 1,69 | 1.337.400 | 1,79 | 1,61 | 1,74 | 00:00:00 | | 2002-07-01 | 1,74 | 1.108.300 | 1,75 | 1,55 | 1,58 | 00:00:00 | | 2002-07-02 | 1,90 | 2.789.500 | 1,90 | 1,76 | 1,76 | 00:00:00 | | 2002-07-03 | 1,78 | 1.169.500 | 1,86 | 1,74 | 1,85 | 00:00:00 | | 2002-07-05 | 1,71 | 677.700 | 1,73 | 1,65 | 1,73 | 00:00:00 | | 2002-07-08 | 1,79 | 1.252.700 | 1,82 | 1,73 | 1,73 | 00:00:00 | | 2002-07-09 | 1,93 | 2.164.100 | 1,95 | 1,82 | 1,84 | 00:00:00 | | 2002-07-10 | 2,15 | 3.775.900 | 2,17 | 1,88 | 1,93 | 00:00:00 | | 2002-07-11 | 2,26 | 5.199.700 | 2,35 | 2,04 | 2,16 | 00:00:00 | | 2002-07-12 | 2,26 | 2.288.000 | 2,30 | 2,15 | 2,22 | 00:00:00 | | 2002-07-15 | 2,20 | 3.595.900 | 2,50 | 2,19 | 2,35 | 00:00:00 | | 2002-07-16 | 2,19 | 1.491.900 | 2,30 | 2,09 | 2,26 | 00:00:00 | | 2002-07-17 | 2,23 | 2.129.300 | 2,32 | 2,03 | 2,05 | 00:00:00 | | 2002-07-18 | 2,26 | 1.835.100 | 2,30 | 2,08 | 2,20 | 00:00:00 | | 2002-07-19 | 2,36 | 2.168.700 | 2,45 | 2,26 | 2,39 | 00:00:00 | | 2002-07-22 | 2,20 | 1.485.900 | 2,44 | 2,20 | 2,43 | 00:00:00 | | 2002-07-23 | 1,61 | 5.090.700 | 2,06 | 1,60 | 2,01 | 00:00:00 | | 2002-07-24 | 1,70 | 3.367.100 | 1,74 | 1,40 | 1,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
