Última Hora: "Marques Mendes: Ferro Rodrigues "foi bastante infeliz" no conflito com Ventura - Observador" Sun, 15 Dec 2019 20:12:00 GMT    "Novo Alerta: Nas próximas 48 horas o tempo vai voltar a piorar - Cidade Hoje" Sun, 15 Dec 2019 17:27:00 GMT    "PCP só dará luz verde ao OE2020 se responder a questões de trabalhadores - Notícias ao Minuto" Sun, 15 Dec 2019 16:53:00 GMT    "Ensino Superior. Universidade do Porto condenada por assédio moral a antiga professora - PÚBLICO" Sun, 15 Dec 2019 06:32:00 GMT   "Orçamento do Estado. Marcelo aponta necessidades na Saúde e Educação - RTP" Sun, 15 Dec 2019 21:19:00 GMT    "Sondagem: Montenegro parte como favorito - Sol" Sun, 15 Dec 2019 11:28:00 GMT    "Brexit não chegou ao fim - Sol" Sat, 14 Dec 2019 18:38:16 GMT    "Chega responde a Ferro Rodrigues com o cartaz da #vergonha - TSF Online" Sun, 15 Dec 2019 18:27:00 GMT    "Oposição interna a Catarina Martins ganha fôlego no pós-eleições - Expresso" Sat, 14 Dec 2019 21:01:00 GMT    "Bolsonaro critica COP25 e denuncia "jogo comercial" favorável à Europa - Jornal de Notícias" Sun, 15 Dec 2019 19:26:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,050 (+1,870%) ENDEAVOUR SILVER - [Ticker: EDR.TO]Gráfico ENDEAVOUR SILVER   Noticias ENDEAVOUR SILVER   Descargar Históricos de Metastock ENDEAVOUR SILVER  y Otros  Análisis Técnico ENDEAVOUR SILVER   
Última Transacción2,720Hora de Cotización2017-11-01 - 19:35:00
Variación+0,050 (+1,870%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,940Mínimo2,710
Volumen423.067Volumen Medio (3m)0
Demanda / Oferta2,720 x 0 - 2,730 x 0Yield
Cierre Anterior2,670PER0,00%
Apertura2,730EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 EDR.TO desde 2000-01-01 hasta 2019-12-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-05-303,72211.3004,083,704,0600:00:00
2006-05-313,75214.0003,753,653,7400:00:00
2006-06-013,61331.9003,753,433,7500:00:00
2006-06-023,60148.0003,713,573,6200:00:00
2006-06-053,65235.6003,793,643,6800:00:00
2006-06-063,33347.5003,553,273,5500:00:00
2006-06-073,10451.8003,313,053,3100:00:00
2006-06-083,20319.8003,302,963,0400:00:00
2006-06-093,14214.3003,393,053,3000:00:00
2006-06-122,96103.0003,202,963,1600:00:00
2006-06-132,75483.4002,902,602,9000:00:00
2006-06-142,85203.7003,172,812,8100:00:00
2006-06-153,13192.4003,183,103,1800:00:00
2006-06-163,15224.2003,403,143,1900:00:00
2006-06-193,1538.3003,183,013,1200:00:00
2006-06-203,3549.6003,363,133,1600:00:00
2006-06-213,28179.9003,353,123,3500:00:00
2006-06-223,46302.7003,693,333,3400:00:00
2006-06-233,49142.6003,583,423,5100:00:00
2006-06-263,36103.3003,593,283,4900:00:00
2006-06-273,34138.9003,523,343,5200:00:00
2006-06-283,36113.3003,493,293,3400:00:00
2006-06-293,3476.6003,453,273,4000:00:00
2006-06-303,48164.8003,553,403,4500:00:00
2006-07-043,61148.1003,613,473,6000:00:00
2006-07-053,60167.1003,723,543,6500:00:00
2006-07-063,5086.4003,603,493,6000:00:00
2006-07-073,4195.6003,503,383,5000:00:00
2006-07-103,23169.8003,413,073,4100:00:00
2006-07-113,39122.3003,453,293,2900:00:00
2006-07-123,38155.9003,403,343,4000:00:00
2006-07-133,42152.8003,423,313,3900:00:00
2006-07-143,3497.6003,413,333,3700:00:00
2006-07-173,1879.5003,403,143,4000:00:00
2006-07-183,18151.4003,203,093,2000:00:00
2006-07-193,3058.8003,393,113,1100:00:00
2006-07-203,1288.1003,343,093,2800:00:00
2006-07-213,06252.2003,182,953,1300:00:00
2006-07-243,0849.8003,082,953,0800:00:00
2006-07-253,01137.5003,133,003,0600:00:00
2006-07-263,24127.9003,243,013,0100:00:00
2006-07-273,36283.1003,513,303,3000:00:00
2006-07-283,4944.3003,493,403,4500:00:00
2006-07-313,5165.1003,603,513,5400:00:00
2006-08-013,6070.7003,623,523,5900:00:00
2006-08-023,57245.5003,703,453,6400:00:00
2006-08-033,54109.5003,603,513,6000:00:00
2006-08-043,56133.4003,673,543,6200:00:00
2006-08-083,6097.3003,633,563,6300:00:00
2006-08-093,6859.1003,703,603,6100:00:00
2006-08-103,94167.3003,943,633,6700:00:00
2006-08-113,87157.9003,903,703,8900:00:00
2006-08-143,8173.4003,873,743,8700:00:00
2006-08-153,7951.5003,793,723,7900:00:00
2006-08-163,61102.4003,763,613,7500:00:00
2006-08-173,60105.2003,653,563,6200:00:00
2006-08-183,5440.8003,603,503,5900:00:00
2006-08-213,6479.2003,643,503,5600:00:00
2006-08-223,6253.8003,683,553,6500:00:00
2006-08-233,64112.4003,683,573,6800:00:00
2006-08-243,55361.4003,633,503,6000:00:00
2006-08-253,58136.5003,593,503,5900:00:00
2006-08-283,5563.0003,623,553,6200:00:00
2006-08-293,31170.8003,553,313,5500:00:00
2006-08-303,21134.1003,403,213,3600:00:00
2006-08-313,49295.6003,553,263,3100:00:00
2006-09-013,75192.4003,753,533,6200:00:00
2006-09-053,95359.9003,993,783,7900:00:00
2006-09-064,04339.2004,073,853,9800:00:00
2006-09-073,90257.2004,033,804,0300:00:00
2006-09-083,89127.3003,893,673,7800:00:00
2006-09-113,60170.4003,733,603,7200:00:00
2006-09-123,41149.5003,653,303,6000:00:00
2006-09-133,39170.6003,393,303,3800:00:00
2006-09-143,32126.8003,443,293,3700:00:00
2006-09-153,37209.9003,463,163,1600:00:00
2006-09-183,6048.9003,633,403,4100:00:00
2006-09-193,5478.5003,643,483,6000:00:00
2006-09-203,46139.4003,533,443,4400:00:00
2006-09-213,5086.7003,563,313,3100:00:00
2006-09-223,57178.6003,683,523,5500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters