|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 1,70 | 3.367.100 | 1,74 | 1,40 | 1,50 | 00:00:00 | | 2002-07-25 | 1,67 | 1.456.300 | 1,79 | 1,52 | 1,77 | 00:00:00 | | 2002-07-26 | 1,31 | 3.434.800 | 1,55 | 1,26 | 1,55 | 00:00:00 | | 2002-07-29 | 1,52 | 1.846.100 | 1,54 | 1,22 | 1,27 | 00:00:00 | | 2002-07-30 | 1,59 | 1.595.100 | 1,67 | 1,57 | 1,61 | 00:00:00 | | 2002-07-31 | 1,49 | 1.429.800 | 1,69 | 1,45 | 1,63 | 00:00:00 | | 2002-08-01 | 1,47 | 1.724.100 | 1,54 | 1,36 | 1,45 | 00:00:00 | | 2002-08-02 | 1,58 | 1.378.200 | 1,66 | 1,51 | 1,57 | 00:00:00 | | 2002-08-05 | 1,76 | 4.677.000 | 1,95 | 1,74 | 1,89 | 00:00:00 | | 2002-08-06 | 1,78 | 1.670.700 | 1,78 | 1,65 | 1,73 | 00:00:00 | | 2002-08-07 | 1,96 | 2.551.900 | 1,96 | 1,84 | 1,86 | 00:00:00 | | 2002-08-08 | 1,89 | 1.303.100 | 1,93 | 1,82 | 1,87 | 00:00:00 | | 2002-08-09 | 1,95 | 1.497.800 | 1,98 | 1,79 | 1,94 | 00:00:00 | | 2002-08-12 | 1,94 | 1.145.400 | 2,02 | 1,90 | 2,01 | 00:00:00 | | 2002-08-13 | 1,91 | 539.600 | 1,94 | 1,86 | 1,92 | 00:00:00 | | 2002-08-14 | 1,77 | 1.581.700 | 1,94 | 1,73 | 1,94 | 00:00:00 | | 2002-08-15 | 1,86 | 1.323.700 | 1,90 | 1,66 | 1,67 | 00:00:00 | | 2002-08-16 | 1,85 | 448.700 | 1,88 | 1,80 | 1,86 | 00:00:00 | | 2002-08-19 | 1,75 | 899.000 | 1,83 | 1,68 | 1,82 | 00:00:00 | | 2002-08-20 | 1,84 | 1.073.400 | 1,86 | 1,73 | 1,75 | 00:00:00 | | 2002-08-21 | 1,75 | 402.800 | 1,83 | 1,74 | 1,82 | 00:00:00 | | 2002-08-22 | 1,75 | 804.500 | 1,78 | 1,69 | 1,71 | 00:00:00 | | 2002-08-23 | 1,73 | 534.900 | 1,80 | 1,70 | 1,75 | 00:00:00 | | 2002-08-26 | 1,82 | 981.800 | 1,82 | 1,73 | 1,73 | 00:00:00 | | 2002-08-27 | 1,91 | 1.472.100 | 1,95 | 1,73 | 1,73 | 00:00:00 | | 2002-08-28 | 1,85 | 923.600 | 1,95 | 1,81 | 1,94 | 00:00:00 | | 2002-08-29 | 1,99 | 1.352.300 | 1,99 | 1,88 | 1,92 | 00:00:00 | | 2002-08-30 | 1,98 | 1.253.600 | 2,04 | 1,94 | 1,99 | 00:00:00 | | 2002-09-03 | 2,10 | 1.841.300 | 2,11 | 2,00 | 2,08 | 00:00:00 | | 2002-09-04 | 1,97 | 1.517.100 | 2,09 | 1,96 | 2,07 | 00:00:00 | | 2002-09-05 | 1,99 | 1.936.700 | 2,08 | 1,97 | 2,03 | 00:00:00 | | 2002-09-06 | 1,96 | 1.692.500 | 2,00 | 1,92 | 2,00 | 00:00:00 | | 2002-09-09 | 1,94 | 2.194.800 | 2,08 | 1,91 | 2,07 | 00:00:00 | | 2002-09-10 | 1,80 | 1.473.000 | 1,89 | 1,80 | 1,84 | 00:00:00 | | 2002-09-11 | 1,81 | 722.900 | 1,86 | 1,51 | 1,76 | 00:00:00 | | 2002-09-12 | 1,93 | 1.504.900 | 1,95 | 1,85 | 1,86 | 00:00:00 | | 2002-09-13 | 1,85 | 1.178.500 | 1,96 | 1,83 | 1,96 | 00:00:00 | | 2002-09-16 | 1,86 | 859.000 | 1,89 | 1,81 | 1,83 | 00:00:00 | | 2002-09-17 | 1,85 | 772.700 | 1,88 | 1,70 | 1,87 | 00:00:00 | | 2002-09-18 | 1,83 | 1.022.500 | 1,92 | 1,80 | 1,88 | 00:00:00 | | 2002-09-19 | 1,85 | 1.108.200 | 1,91 | 1,79 | 1,90 | 00:00:00 | | 2002-09-20 | 1,76 | 1.343.400 | 1,84 | 1,76 | 1,79 | 00:00:00 | | 2002-09-23 | 1,71 | 883.600 | 1,81 | 1,70 | 1,80 | 00:00:00 | | 2002-09-24 | 1,74 | 1.581.300 | 1,79 | 1,70 | 1,70 | 00:00:00 | | 2002-09-25 | 1,65 | 1.230.700 | 1,73 | 1,59 | 1,70 | 00:00:00 | | 2002-09-26 | 1,59 | 1.427.700 | 1,61 | 1,53 | 1,57 | 00:00:00 | | 2002-09-27 | 1,68 | 546.000 | 1,69 | 1,60 | 1,69 | 00:00:00 | | 2002-09-30 | 1,58 | 1.591.900 | 1,74 | 1,53 | 1,68 | 00:00:00 | | 2002-10-01 | 1,57 | 1.436.200 | 1,57 | 1,50 | 1,54 | 00:00:00 | | 2002-10-02 | 1,63 | 823.900 | 1,63 | 1,51 | 1,53 | 00:00:00 | | 2002-10-03 | 1,60 | 379.100 | 1,63 | 1,54 | 1,62 | 00:00:00 | | 2002-10-04 | 1,57 | 526.400 | 1,60 | 1,53 | 1,57 | 00:00:00 | | 2002-10-07 | 1,53 | 733.200 | 1,61 | 1,51 | 1,57 | 00:00:00 | | 2002-10-08 | 1,40 | 993.000 | 1,51 | 1,40 | 1,51 | 00:00:00 | | 2002-10-09 | 1,32 | 1.541.600 | 1,43 | 1,26 | 1,41 | 00:00:00 | | 2002-10-10 | 1,31 | 1.466.500 | 1,32 | 1,21 | 1,30 | 00:00:00 | | 2002-10-11 | 1,36 | 849.500 | 1,44 | 1,29 | 1,31 | 00:00:00 | | 2002-10-14 | 1,48 | 1.054.800 | 1,50 | 1,38 | 1,39 | 00:00:00 | | 2002-10-15 | 1,41 | 1.126.100 | 1,43 | 1,38 | 1,40 | 00:00:00 | | 2002-10-16 | 1,46 | 620.400 | 1,49 | 1,44 | 1,45 | 00:00:00 | | 2002-10-17 | 1,44 | 846.600 | 1,45 | 1,38 | 1,45 | 00:00:00 | | 2002-10-18 | 1,43 | 503.200 | 1,46 | 1,39 | 1,39 | 00:00:00 | | 2002-10-21 | 1,34 | 691.300 | 1,45 | 1,32 | 1,43 | 00:00:00 | | 2002-10-22 | 1,41 | 711.300 | 1,44 | 1,35 | 1,36 | 00:00:00 | | 2002-10-23 | 1,46 | 689.100 | 1,46 | 1,38 | 1,43 | 00:00:00 | | 2002-10-24 | 1,36 | 743.600 | 1,41 | 1,35 | 1,41 | 00:00:00 | | 2002-10-25 | 1,35 | 454.800 | 1,41 | 1,35 | 1,40 | 00:00:00 | | 2002-10-28 | 1,40 | 786.400 | 1,47 | 1,36 | 1,40 | 00:00:00 | | 2002-10-29 | 1,46 | 953.000 | 1,51 | 1,45 | 1,49 | 00:00:00 | | 2002-10-30 | 1,52 | 815.400 | 1,53 | 1,46 | 1,49 | 00:00:00 | | 2002-10-31 | 1,38 | 697.000 | 1,55 | 1,36 | 1,50 | 00:00:00 | | 2002-11-01 | 1,50 | 550.300 | 1,53 | 1,42 | 1,46 | 00:00:00 | | 2002-11-04 | 1,46 | 709.500 | 1,52 | 1,45 | 1,49 | 00:00:00 | | 2002-11-05 | 1,51 | 416.000 | 1,53 | 1,47 | 1,50 | 00:00:00 | | 2002-11-06 | 1,58 | 956.300 | 1,58 | 1,45 | 1,51 | 00:00:00 | | 2002-11-07 | 1,60 | 931.600 | 1,62 | 1,53 | 1,61 | 00:00:00 | | 2002-11-08 | 1,72 | 2.250.600 | 1,72 | 1,65 | 1,68 | 00:00:00 | | 2002-11-11 | 1,72 | 759.500 | 1,73 | 1,65 | 1,72 | 00:00:00 | | 2002-11-12 | 1,82 | 1.113.200 | 1,82 | 1,67 | 1,72 | 00:00:00 | | 2002-11-13 | 1,67 | 1.421.200 | 1,85 | 1,58 | 1,85 | 00:00:00 | | 2002-11-14 | 1,61 | 990.200 | 1,67 | 1,60 | 1,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
