Última Hora: "Cientistas australianos recriam coronavírus em laboratório - SIC Notícias" Wed, 29 Jan 2020 08:52:00 GMT    "Número de infetados na China supera epidemia da SARS que fez 774 mortos entre 2002 e 2003 - RTP" Wed, 29 Jan 2020 08:56:00 GMT    "Isabel dos Santos dificilmente julgada em Angola por evitar alguns países - Notícias ao Minuto" Wed, 29 Jan 2020 08:31:00 GMT   "Ministra da Justiça condena "discurso xenófobo" de André Ventura - Jornal de Notícias" Wed, 29 Jan 2020 13:36:00 GMT    "Mudanças nos vistos gold e taxas para pensões do estrangeiro vão travar investimento estrangeiro, diz setor imobiliário - Observador" Tue, 28 Jan 2020 15:26:00 GMT    "Tancos. Martins Pereira não se lembra se mostrou memorando a Azeredo - Jornal i" Wed, 29 Jan 2020 08:03:29 GMT    "Redução do IVA devolve mais de 90 euros a famílias na conta da luz - Correio da Manhã" Wed, 29 Jan 2020 08:58:21 GMT    "Polícia Marítima intercetou embarcação com migrantes ilegais em Olhão - RTP" Wed, 29 Jan 2020 13:26:00 GMT    "Novo presidente do CDS-PP tem ligações familiares a Nogueira do Cravo - Rádio Boa Nova" Mon, 27 Jan 2020 16:27:24 GMT    "China. DGS já tem definido o protocolo para receber portugueses repatriados - RTP" Wed, 29 Jan 2020 10:01:00 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 2020-01-29
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-01-184,15218.7004,394,144,3200:00:00
2007-01-194,2080.4004,264,164,1700:00:00
2007-01-224,28126.2004,344,234,2300:00:00
2007-01-234,37152.8004,434,334,3400:00:00
2007-01-244,49344.0004,494,304,4000:00:00
2007-01-254,65406.2004,694,464,5300:00:00
2007-01-265,00252.5005,004,554,6600:00:00
2007-01-294,88433.3005,144,814,9000:00:00
2007-01-304,73223.4004,944,684,8800:00:00
2007-01-314,80355.5004,924,734,7300:00:00
2007-02-014,91383.3004,934,774,8000:00:00
2007-02-024,82259.6004,944,804,9300:00:00
2007-02-054,83103.6004,884,774,8100:00:00
2007-02-064,89116.5004,934,824,8600:00:00
2007-02-075,02428.0005,184,854,8500:00:00
2007-02-085,43672.6005,465,005,0000:00:00
2007-02-095,52621.9005,715,395,4300:00:00
2007-02-125,70253.1005,725,365,3600:00:00
2007-02-135,44315.0005,685,375,6500:00:00
2007-02-145,44498.4005,625,385,5000:00:00
2007-02-155,50219.3005,535,445,4600:00:00
2007-02-165,44278.7005,485,405,4100:00:00
2007-02-195,3892.0005,475,345,4400:00:00
2007-02-205,29194.7005,395,245,3300:00:00
2007-02-215,52276.1005,525,305,3500:00:00
2007-02-225,49149.2005,595,405,5500:00:00
2007-02-235,63217.0005,695,515,5100:00:00
2007-02-265,87446.8005,925,675,6900:00:00
2007-02-275,38443.3005,745,245,6700:00:00
2007-02-285,36346.1005,375,055,1000:00:00
2007-03-015,05203.0005,345,055,3400:00:00
2007-03-024,89234.9005,054,725,0300:00:00
2007-03-054,72166.3004,814,634,6600:00:00
2007-03-064,95374.5004,954,754,9000:00:00
2007-03-075,09267.8005,094,895,0000:00:00
2007-03-085,07340.6005,375,075,2700:00:00
2007-03-094,92144.5005,134,915,1100:00:00
2007-03-125,00120.1005,034,924,9600:00:00
2007-03-134,79151.6005,124,725,1200:00:00
2007-03-144,68212.8004,754,504,6500:00:00
2007-03-154,9387.1004,934,804,8000:00:00
2007-03-164,9383.6005,004,894,9400:00:00
2007-03-194,9458.8004,954,854,9200:00:00
2007-03-205,02191.4005,094,964,9600:00:00
2007-03-215,10296.9005,145,045,1100:00:00
2007-03-225,24236.9005,245,055,0900:00:00
2007-03-235,11123.7005,245,045,2400:00:00
2007-03-265,18160.4005,235,165,2300:00:00
2007-03-275,16108.1005,195,135,1700:00:00
2007-03-285,1282.4005,195,095,1900:00:00
2007-03-295,14104.0005,145,025,0400:00:00
2007-03-305,1799.2005,195,135,1400:00:00
2007-04-025,21176.2005,215,075,1700:00:00
2007-04-035,35253.8005,455,205,2000:00:00
2007-04-045,52344.9005,555,385,4300:00:00
2007-04-055,49129.0005,555,445,5000:00:00
2007-04-095,89395.3005,985,505,5000:00:00
2007-04-105,83480.0006,095,755,9500:00:00
2007-04-115,56217.2005,895,515,8900:00:00
2007-04-125,53270.7005,725,475,4900:00:00
2007-04-135,90440.5005,935,585,6300:00:00
2007-04-165,94535.6006,055,925,9400:00:00
2007-04-175,81243.3005,935,765,9300:00:00
2007-04-185,77168.5005,895,765,8600:00:00
2007-04-195,51284.7005,685,515,6100:00:00
2007-04-205,79329.8005,805,595,6000:00:00
2007-04-235,75138.6005,815,655,8000:00:00
2007-04-245,5880.6005,765,535,7500:00:00
2007-04-255,67202.8005,705,525,5400:00:00
2007-04-265,55123.3005,585,465,4700:00:00
2007-04-275,60122.7005,635,455,5200:00:00
2007-04-305,57223.0005,725,475,4700:00:00
2007-05-015,50159.1005,525,375,5100:00:00
2007-05-025,87296.4005,875,375,3700:00:00
2007-05-035,91388.1005,975,775,7700:00:00
2007-05-045,96385.4006,045,905,9000:00:00
2007-05-075,90119.6005,985,845,9600:00:00
2007-05-085,89115.3005,895,735,8900:00:00
2007-05-095,9355.2005,935,835,8500:00:00
2007-05-105,65186.2005,945,625,8100:00:00
2007-05-115,80125.3005,805,655,6500:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters