|
 ENDEAVOUR SILVER - [Ticker: EDR.TO] |     | | Última Transacción | 2,720 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,050 (+1,870%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,940 | Mínimo | 2,710 | | Volumen | 423.067 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2,720 x 0 - 2,730 x 0 | Yield | | | Cierre Anterior | 2,670 | PER | 0,00% | | Apertura | 2,730 | 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 EDR.TO desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-18 | 4,15 | 218.700 | 4,39 | 4,14 | 4,32 | 00:00:00 | | 2007-01-19 | 4,20 | 80.400 | 4,26 | 4,16 | 4,17 | 00:00:00 | | 2007-01-22 | 4,28 | 126.200 | 4,34 | 4,23 | 4,23 | 00:00:00 | | 2007-01-23 | 4,37 | 152.800 | 4,43 | 4,33 | 4,34 | 00:00:00 | | 2007-01-24 | 4,49 | 344.000 | 4,49 | 4,30 | 4,40 | 00:00:00 | | 2007-01-25 | 4,65 | 406.200 | 4,69 | 4,46 | 4,53 | 00:00:00 | | 2007-01-26 | 5,00 | 252.500 | 5,00 | 4,55 | 4,66 | 00:00:00 | | 2007-01-29 | 4,88 | 433.300 | 5,14 | 4,81 | 4,90 | 00:00:00 | | 2007-01-30 | 4,73 | 223.400 | 4,94 | 4,68 | 4,88 | 00:00:00 | | 2007-01-31 | 4,80 | 355.500 | 4,92 | 4,73 | 4,73 | 00:00:00 | | 2007-02-01 | 4,91 | 383.300 | 4,93 | 4,77 | 4,80 | 00:00:00 | | 2007-02-02 | 4,82 | 259.600 | 4,94 | 4,80 | 4,93 | 00:00:00 | | 2007-02-05 | 4,83 | 103.600 | 4,88 | 4,77 | 4,81 | 00:00:00 | | 2007-02-06 | 4,89 | 116.500 | 4,93 | 4,82 | 4,86 | 00:00:00 | | 2007-02-07 | 5,02 | 428.000 | 5,18 | 4,85 | 4,85 | 00:00:00 | | 2007-02-08 | 5,43 | 672.600 | 5,46 | 5,00 | 5,00 | 00:00:00 | | 2007-02-09 | 5,52 | 621.900 | 5,71 | 5,39 | 5,43 | 00:00:00 | | 2007-02-12 | 5,70 | 253.100 | 5,72 | 5,36 | 5,36 | 00:00:00 | | 2007-02-13 | 5,44 | 315.000 | 5,68 | 5,37 | 5,65 | 00:00:00 | | 2007-02-14 | 5,44 | 498.400 | 5,62 | 5,38 | 5,50 | 00:00:00 | | 2007-02-15 | 5,50 | 219.300 | 5,53 | 5,44 | 5,46 | 00:00:00 | | 2007-02-16 | 5,44 | 278.700 | 5,48 | 5,40 | 5,41 | 00:00:00 | | 2007-02-19 | 5,38 | 92.000 | 5,47 | 5,34 | 5,44 | 00:00:00 | | 2007-02-20 | 5,29 | 194.700 | 5,39 | 5,24 | 5,33 | 00:00:00 | | 2007-02-21 | 5,52 | 276.100 | 5,52 | 5,30 | 5,35 | 00:00:00 | | 2007-02-22 | 5,49 | 149.200 | 5,59 | 5,40 | 5,55 | 00:00:00 | | 2007-02-23 | 5,63 | 217.000 | 5,69 | 5,51 | 5,51 | 00:00:00 | | 2007-02-26 | 5,87 | 446.800 | 5,92 | 5,67 | 5,69 | 00:00:00 | | 2007-02-27 | 5,38 | 443.300 | 5,74 | 5,24 | 5,67 | 00:00:00 | | 2007-02-28 | 5,36 | 346.100 | 5,37 | 5,05 | 5,10 | 00:00:00 | | 2007-03-01 | 5,05 | 203.000 | 5,34 | 5,05 | 5,34 | 00:00:00 | | 2007-03-02 | 4,89 | 234.900 | 5,05 | 4,72 | 5,03 | 00:00:00 | | 2007-03-05 | 4,72 | 166.300 | 4,81 | 4,63 | 4,66 | 00:00:00 | | 2007-03-06 | 4,95 | 374.500 | 4,95 | 4,75 | 4,90 | 00:00:00 | | 2007-03-07 | 5,09 | 267.800 | 5,09 | 4,89 | 5,00 | 00:00:00 | | 2007-03-08 | 5,07 | 340.600 | 5,37 | 5,07 | 5,27 | 00:00:00 | | 2007-03-09 | 4,92 | 144.500 | 5,13 | 4,91 | 5,11 | 00:00:00 | | 2007-03-12 | 5,00 | 120.100 | 5,03 | 4,92 | 4,96 | 00:00:00 | | 2007-03-13 | 4,79 | 151.600 | 5,12 | 4,72 | 5,12 | 00:00:00 | | 2007-03-14 | 4,68 | 212.800 | 4,75 | 4,50 | 4,65 | 00:00:00 | | 2007-03-15 | 4,93 | 87.100 | 4,93 | 4,80 | 4,80 | 00:00:00 | | 2007-03-16 | 4,93 | 83.600 | 5,00 | 4,89 | 4,94 | 00:00:00 | | 2007-03-19 | 4,94 | 58.800 | 4,95 | 4,85 | 4,92 | 00:00:00 | | 2007-03-20 | 5,02 | 191.400 | 5,09 | 4,96 | 4,96 | 00:00:00 | | 2007-03-21 | 5,10 | 296.900 | 5,14 | 5,04 | 5,11 | 00:00:00 | | 2007-03-22 | 5,24 | 236.900 | 5,24 | 5,05 | 5,09 | 00:00:00 | | 2007-03-23 | 5,11 | 123.700 | 5,24 | 5,04 | 5,24 | 00:00:00 | | 2007-03-26 | 5,18 | 160.400 | 5,23 | 5,16 | 5,23 | 00:00:00 | | 2007-03-27 | 5,16 | 108.100 | 5,19 | 5,13 | 5,17 | 00:00:00 | | 2007-03-28 | 5,12 | 82.400 | 5,19 | 5,09 | 5,19 | 00:00:00 | | 2007-03-29 | 5,14 | 104.000 | 5,14 | 5,02 | 5,04 | 00:00:00 | | 2007-03-30 | 5,17 | 99.200 | 5,19 | 5,13 | 5,14 | 00:00:00 | | 2007-04-02 | 5,21 | 176.200 | 5,21 | 5,07 | 5,17 | 00:00:00 | | 2007-04-03 | 5,35 | 253.800 | 5,45 | 5,20 | 5,20 | 00:00:00 | | 2007-04-04 | 5,52 | 344.900 | 5,55 | 5,38 | 5,43 | 00:00:00 | | 2007-04-05 | 5,49 | 129.000 | 5,55 | 5,44 | 5,50 | 00:00:00 | | 2007-04-09 | 5,89 | 395.300 | 5,98 | 5,50 | 5,50 | 00:00:00 | | 2007-04-10 | 5,83 | 480.000 | 6,09 | 5,75 | 5,95 | 00:00:00 | | 2007-04-11 | 5,56 | 217.200 | 5,89 | 5,51 | 5,89 | 00:00:00 | | 2007-04-12 | 5,53 | 270.700 | 5,72 | 5,47 | 5,49 | 00:00:00 | | 2007-04-13 | 5,90 | 440.500 | 5,93 | 5,58 | 5,63 | 00:00:00 | | 2007-04-16 | 5,94 | 535.600 | 6,05 | 5,92 | 5,94 | 00:00:00 | | 2007-04-17 | 5,81 | 243.300 | 5,93 | 5,76 | 5,93 | 00:00:00 | | 2007-04-18 | 5,77 | 168.500 | 5,89 | 5,76 | 5,86 | 00:00:00 | | 2007-04-19 | 5,51 | 284.700 | 5,68 | 5,51 | 5,61 | 00:00:00 | | 2007-04-20 | 5,79 | 329.800 | 5,80 | 5,59 | 5,60 | 00:00:00 | | 2007-04-23 | 5,75 | 138.600 | 5,81 | 5,65 | 5,80 | 00:00:00 | | 2007-04-24 | 5,58 | 80.600 | 5,76 | 5,53 | 5,75 | 00:00:00 | | 2007-04-25 | 5,67 | 202.800 | 5,70 | 5,52 | 5,54 | 00:00:00 | | 2007-04-26 | 5,55 | 123.300 | 5,58 | 5,46 | 5,47 | 00:00:00 | | 2007-04-27 | 5,60 | 122.700 | 5,63 | 5,45 | 5,52 | 00:00:00 | | 2007-04-30 | 5,57 | 223.000 | 5,72 | 5,47 | 5,47 | 00:00:00 | | 2007-05-01 | 5,50 | 159.100 | 5,52 | 5,37 | 5,51 | 00:00:00 | | 2007-05-02 | 5,87 | 296.400 | 5,87 | 5,37 | 5,37 | 00:00:00 | | 2007-05-03 | 5,91 | 388.100 | 5,97 | 5,77 | 5,77 | 00:00:00 | | 2007-05-04 | 5,96 | 385.400 | 6,04 | 5,90 | 5,90 | 00:00:00 | | 2007-05-07 | 5,90 | 119.600 | 5,98 | 5,84 | 5,96 | 00:00:00 | | 2007-05-08 | 5,89 | 115.300 | 5,89 | 5,73 | 5,89 | 00:00:00 | | 2007-05-09 | 5,93 | 55.200 | 5,93 | 5,83 | 5,85 | 00:00:00 | | 2007-05-10 | 5,65 | 186.200 | 5,94 | 5,62 | 5,81 | 00:00:00 | | 2007-05-11 | 5,80 | 125.300 | 5,80 | 5,65 | 5,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
