|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-11 | 5,80 | 125.300 | 5,80 | 5,65 | 5,65 | 00:00:00 | | 2007-05-14 | 5,67 | 329.700 | 5,87 | 5,58 | 5,80 | 00:00:00 | | 2007-05-15 | 5,61 | 113.700 | 5,79 | 5,58 | 5,70 | 00:00:00 | | 2007-05-16 | 5,48 | 186.600 | 5,60 | 5,38 | 5,54 | 00:00:00 | | 2007-05-17 | 5,39 | 246.200 | 5,59 | 5,31 | 5,40 | 00:00:00 | | 2007-05-18 | 5,59 | 203.900 | 5,59 | 5,39 | 5,39 | 00:00:00 | | 2007-05-22 | 5,55 | 197.500 | 5,70 | 5,50 | 5,60 | 00:00:00 | | 2007-05-23 | 5,65 | 109.900 | 5,69 | 5,55 | 5,56 | 00:00:00 | | 2007-05-24 | 5,37 | 173.800 | 5,63 | 5,35 | 5,56 | 00:00:00 | | 2007-05-25 | 5,35 | 194.400 | 5,44 | 5,29 | 5,37 | 00:00:00 | | 2007-05-28 | 5,06 | 105.000 | 5,44 | 5,02 | 5,44 | 00:00:00 | | 2007-05-29 | 5,29 | 188.100 | 5,36 | 5,11 | 5,11 | 00:00:00 | | 2007-05-30 | 5,21 | 192.600 | 5,30 | 5,11 | 5,20 | 00:00:00 | | 2007-05-31 | 5,49 | 188.400 | 5,49 | 5,27 | 5,30 | 00:00:00 | | 2007-06-01 | 5,49 | 174.400 | 5,62 | 5,49 | 5,54 | 00:00:00 | | 2007-06-04 | 5,65 | 129.000 | 5,65 | 5,40 | 5,45 | 00:00:00 | | 2007-06-05 | 5,50 | 141.200 | 5,68 | 5,45 | 5,60 | 00:00:00 | | 2007-06-06 | 5,41 | 86.800 | 5,50 | 5,28 | 5,50 | 00:00:00 | | 2007-06-07 | 5,00 | 203.600 | 5,40 | 5,00 | 5,32 | 00:00:00 | | 2007-06-08 | 5,00 | 388.500 | 5,13 | 4,84 | 5,01 | 00:00:00 | | 2007-06-11 | 5,01 | 215.600 | 5,09 | 4,99 | 5,00 | 00:00:00 | | 2007-06-12 | 4,89 | 244.400 | 5,00 | 4,84 | 4,95 | 00:00:00 | | 2007-06-13 | 4,85 | 172.500 | 4,93 | 4,75 | 4,82 | 00:00:00 | | 2007-06-14 | 4,83 | 112.600 | 4,94 | 4,79 | 4,84 | 00:00:00 | | 2007-06-15 | 5,04 | 140.900 | 5,04 | 4,79 | 4,85 | 00:00:00 | | 2007-06-18 | 5,24 | 224.500 | 5,25 | 5,10 | 5,24 | 00:00:00 | | 2007-06-19 | 5,17 | 194.200 | 5,25 | 5,03 | 5,14 | 00:00:00 | | 2007-06-20 | 5,00 | 89.600 | 5,23 | 5,00 | 5,18 | 00:00:00 | | 2007-06-21 | 4,93 | 91.700 | 4,99 | 4,88 | 4,93 | 00:00:00 | | 2007-06-22 | 4,90 | 36.000 | 4,95 | 4,90 | 4,92 | 00:00:00 | | 2007-06-25 | 4,83 | 63.400 | 4,89 | 4,81 | 4,85 | 00:00:00 | | 2007-06-26 | 4,57 | 167.000 | 4,80 | 4,52 | 4,80 | 00:00:00 | | 2007-06-27 | 4,54 | 124.000 | 4,65 | 4,51 | 4,64 | 00:00:00 | | 2007-06-28 | 4,70 | 130.000 | 4,74 | 4,55 | 4,55 | 00:00:00 | | 2007-06-29 | 4,80 | 70.200 | 4,84 | 4,75 | 4,84 | 00:00:00 | | 2007-07-03 | 4,91 | 101.600 | 5,01 | 4,89 | 4,95 | 00:00:00 | | 2007-07-04 | 5,00 | 46.400 | 5,00 | 4,84 | 4,88 | 00:00:00 | | 2007-07-05 | 4,95 | 48.700 | 5,03 | 4,91 | 4,95 | 00:00:00 | | 2007-07-06 | 5,18 | 111.800 | 5,18 | 4,96 | 4,99 | 00:00:00 | | 2007-07-09 | 5,31 | 155.200 | 5,39 | 5,19 | 5,20 | 00:00:00 | | 2007-07-10 | 5,31 | 137.600 | 5,46 | 5,25 | 5,40 | 00:00:00 | | 2007-07-11 | 5,41 | 93.000 | 5,45 | 5,20 | 5,45 | 00:00:00 | | 2007-07-12 | 5,45 | 84.800 | 5,59 | 5,44 | 5,49 | 00:00:00 | | 2007-07-13 | 5,30 | 125.200 | 5,48 | 5,28 | 5,45 | 00:00:00 | | 2007-07-16 | 5,19 | 79.800 | 5,38 | 5,19 | 5,38 | 00:00:00 | | 2007-07-17 | 5,27 | 76.400 | 5,30 | 5,14 | 5,16 | 00:00:00 | | 2007-07-18 | 5,45 | 119.400 | 5,49 | 5,25 | 5,25 | 00:00:00 | | 2007-07-19 | 5,70 | 195.800 | 5,70 | 5,49 | 5,50 | 00:00:00 | | 2007-07-20 | 5,60 | 230.700 | 5,66 | 5,57 | 5,66 | 00:00:00 | | 2007-07-23 | 5,53 | 111.900 | 5,58 | 5,37 | 5,56 | 00:00:00 | | 2007-07-24 | 5,24 | 165.700 | 5,52 | 5,15 | 5,50 | 00:00:00 | | 2007-07-25 | 5,18 | 141.000 | 5,23 | 5,00 | 5,07 | 00:00:00 | | 2007-07-26 | 4,99 | 224.200 | 5,17 | 4,86 | 5,10 | 00:00:00 | | 2007-07-27 | 4,97 | 268.900 | 5,06 | 4,85 | 4,92 | 00:00:00 | | 2007-07-30 | 5,08 | 127.300 | 5,08 | 4,94 | 4,97 | 00:00:00 | | 2007-07-31 | 5,26 | 246.500 | 5,26 | 5,15 | 5,15 | 00:00:00 | | 2007-08-01 | 5,15 | 217.600 | 5,20 | 4,87 | 5,20 | 00:00:00 | | 2007-08-02 | 4,98 | 63.000 | 5,15 | 4,96 | 5,15 | 00:00:00 | | 2007-08-03 | 5,17 | 81.600 | 5,20 | 4,99 | 4,99 | 00:00:00 | | 2007-08-07 | 4,92 | 77.600 | 5,10 | 4,92 | 5,10 | 00:00:00 | | 2007-08-08 | 5,07 | 232.700 | 5,25 | 4,89 | 4,96 | 00:00:00 | | 2007-08-09 | 4,99 | 205.100 | 5,02 | 4,90 | 4,99 | 00:00:00 | | 2007-08-10 | 5,11 | 245.300 | 5,14 | 4,82 | 4,96 | 00:00:00 | | 2007-08-13 | 4,96 | 79.400 | 5,13 | 4,94 | 5,13 | 00:00:00 | | 2007-08-14 | 4,77 | 195.000 | 4,95 | 4,77 | 4,86 | 00:00:00 | | 2007-08-15 | 4,23 | 415.800 | 4,68 | 4,13 | 4,57 | 00:00:00 | | 2007-08-16 | 3,58 | 1.202.800 | 3,90 | 3,17 | 3,90 | 00:00:00 | | 2007-08-17 | 3,64 | 408.800 | 3,85 | 3,36 | 3,70 | 00:00:00 | | 2007-08-20 | 3,68 | 169.100 | 3,74 | 3,50 | 3,71 | 00:00:00 | | 2007-08-21 | 3,60 | 80.000 | 3,68 | 3,56 | 3,68 | 00:00:00 | | 2007-08-22 | 3,72 | 127.800 | 3,74 | 3,62 | 3,62 | 00:00:00 | | 2007-08-23 | 3,56 | 119.400 | 3,82 | 3,54 | 3,79 | 00:00:00 | | 2007-08-24 | 3,70 | 176.200 | 3,79 | 3,56 | 3,56 | 00:00:00 | | 2007-08-27 | 3,69 | 158.700 | 3,79 | 3,67 | 3,70 | 00:00:00 | | 2007-08-28 | 3,56 | 169.700 | 3,69 | 3,43 | 3,69 | 00:00:00 | | 2007-08-29 | 3,54 | 132.700 | 3,69 | 3,50 | 3,69 | 00:00:00 | | 2007-08-30 | 3,50 | 59.300 | 3,58 | 3,45 | 3,51 | 00:00:00 | | 2007-08-31 | 3,65 | 138.300 | 3,73 | 3,60 | 3,60 | 00:00:00 | | 2007-09-04 | 4,01 | 384.000 | 4,09 | 3,68 | 3,69 | 00:00:00 | | 2007-09-05 | 3,96 | 136.100 | 4,12 | 3,85 | 4,05 | 00:00:00 | | 2007-09-06 | 4,30 | 165.200 | 4,36 | 3,97 | 4,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
