Última Hora: "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 GMT    "Não há totalistas no sorteio desta sexta-feira. Terceiro prémio sai em Portugal - Correio da Manhã" Fri, 23 Aug 2019 18:38:00 GMT    "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 GMT    "António Costa: "Um cenário à espanhola, com um PS fraco e o nosso 'Podemos' forte, inviabilizaria a estabilidade" - Jornal Económico" Sat, 24 Aug 2019 09:52:21 GMT    "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 GMT    "PSP e Segurança Social desmentem PGR: não receberam pedidos do MP para encontrar as gémeas da Amadora - Observador" Sat, 24 Aug 2019 10:11:13 GMT    "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 GMT   "Jovem de 19 anos morre em salto de paraquedas em Portimão - Sol" Sat, 24 Aug 2019 10:52:37 GMT    "Ministério Público investiga transportadoras após denuncia de fraude fiscal do SNMMP - Expresso" Fri, 23 Aug 2019 06:52:37 GMT    "Cão terá sido morto para salvar a dona de agressão - DNoticias" Sat, 24 Aug 2019 09:33:00 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 2019-08-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-05-115,80125.3005,805,655,6500:00:00
2007-05-145,67329.7005,875,585,8000:00:00
2007-05-155,61113.7005,795,585,7000:00:00
2007-05-165,48186.6005,605,385,5400:00:00
2007-05-175,39246.2005,595,315,4000:00:00
2007-05-185,59203.9005,595,395,3900:00:00
2007-05-225,55197.5005,705,505,6000:00:00
2007-05-235,65109.9005,695,555,5600:00:00
2007-05-245,37173.8005,635,355,5600:00:00
2007-05-255,35194.4005,445,295,3700:00:00
2007-05-285,06105.0005,445,025,4400:00:00
2007-05-295,29188.1005,365,115,1100:00:00
2007-05-305,21192.6005,305,115,2000:00:00
2007-05-315,49188.4005,495,275,3000:00:00
2007-06-015,49174.4005,625,495,5400:00:00
2007-06-045,65129.0005,655,405,4500:00:00
2007-06-055,50141.2005,685,455,6000:00:00
2007-06-065,4186.8005,505,285,5000:00:00
2007-06-075,00203.6005,405,005,3200:00:00
2007-06-085,00388.5005,134,845,0100:00:00
2007-06-115,01215.6005,094,995,0000:00:00
2007-06-124,89244.4005,004,844,9500:00:00
2007-06-134,85172.5004,934,754,8200:00:00
2007-06-144,83112.6004,944,794,8400:00:00
2007-06-155,04140.9005,044,794,8500:00:00
2007-06-185,24224.5005,255,105,2400:00:00
2007-06-195,17194.2005,255,035,1400:00:00
2007-06-205,0089.6005,235,005,1800:00:00
2007-06-214,9391.7004,994,884,9300:00:00
2007-06-224,9036.0004,954,904,9200:00:00
2007-06-254,8363.4004,894,814,8500:00:00
2007-06-264,57167.0004,804,524,8000:00:00
2007-06-274,54124.0004,654,514,6400:00:00
2007-06-284,70130.0004,744,554,5500:00:00
2007-06-294,8070.2004,844,754,8400:00:00
2007-07-034,91101.6005,014,894,9500:00:00
2007-07-045,0046.4005,004,844,8800:00:00
2007-07-054,9548.7005,034,914,9500:00:00
2007-07-065,18111.8005,184,964,9900:00:00
2007-07-095,31155.2005,395,195,2000:00:00
2007-07-105,31137.6005,465,255,4000:00:00
2007-07-115,4193.0005,455,205,4500:00:00
2007-07-125,4584.8005,595,445,4900:00:00
2007-07-135,30125.2005,485,285,4500:00:00
2007-07-165,1979.8005,385,195,3800:00:00
2007-07-175,2776.4005,305,145,1600:00:00
2007-07-185,45119.4005,495,255,2500:00:00
2007-07-195,70195.8005,705,495,5000:00:00
2007-07-205,60230.7005,665,575,6600:00:00
2007-07-235,53111.9005,585,375,5600:00:00
2007-07-245,24165.7005,525,155,5000:00:00
2007-07-255,18141.0005,235,005,0700:00:00
2007-07-264,99224.2005,174,865,1000:00:00
2007-07-274,97268.9005,064,854,9200:00:00
2007-07-305,08127.3005,084,944,9700:00:00
2007-07-315,26246.5005,265,155,1500:00:00
2007-08-015,15217.6005,204,875,2000:00:00
2007-08-024,9863.0005,154,965,1500:00:00
2007-08-035,1781.6005,204,994,9900:00:00
2007-08-074,9277.6005,104,925,1000:00:00
2007-08-085,07232.7005,254,894,9600:00:00
2007-08-094,99205.1005,024,904,9900:00:00
2007-08-105,11245.3005,144,824,9600:00:00
2007-08-134,9679.4005,134,945,1300:00:00
2007-08-144,77195.0004,954,774,8600:00:00
2007-08-154,23415.8004,684,134,5700:00:00
2007-08-163,581.202.8003,903,173,9000:00:00
2007-08-173,64408.8003,853,363,7000:00:00
2007-08-203,68169.1003,743,503,7100:00:00
2007-08-213,6080.0003,683,563,6800:00:00
2007-08-223,72127.8003,743,623,6200:00:00
2007-08-233,56119.4003,823,543,7900:00:00
2007-08-243,70176.2003,793,563,5600:00:00
2007-08-273,69158.7003,793,673,7000:00:00
2007-08-283,56169.7003,693,433,6900:00:00
2007-08-293,54132.7003,693,503,6900:00:00
2007-08-303,5059.3003,583,453,5100:00:00
2007-08-313,65138.3003,733,603,6000:00:00
2007-09-044,01384.0004,093,683,6900:00:00
2007-09-053,96136.1004,123,854,0500:00:00
2007-09-064,30165.2004,363,974,0000:00:00
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