|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-06 | 4,30 | 165.200 | 4,36 | 3,97 | 4,00 | 00:00:00 | | 2007-09-07 | 4,22 | 139.200 | 4,39 | 4,15 | 4,32 | 00:00:00 | | 2007-09-10 | 4,10 | 84.200 | 4,27 | 4,05 | 4,27 | 00:00:00 | | 2007-09-11 | 4,19 | 108.000 | 4,21 | 4,07 | 4,11 | 00:00:00 | | 2007-09-12 | 4,06 | 44.400 | 4,20 | 4,06 | 4,16 | 00:00:00 | | 2007-09-13 | 3,94 | 151.400 | 4,00 | 3,73 | 4,00 | 00:00:00 | | 2007-09-14 | 3,78 | 89.300 | 3,97 | 3,74 | 3,86 | 00:00:00 | | 2007-09-17 | 3,84 | 104.500 | 3,93 | 3,83 | 3,83 | 00:00:00 | | 2007-09-18 | 3,38 | 803.700 | 3,80 | 3,29 | 3,80 | 00:00:00 | | 2007-09-19 | 3,51 | 264.500 | 3,55 | 3,41 | 3,50 | 00:00:00 | | 2007-09-20 | 3,66 | 203.200 | 3,76 | 3,50 | 3,58 | 00:00:00 | | 2007-09-21 | 3,74 | 66.400 | 3,74 | 3,67 | 3,68 | 00:00:00 | | 2007-09-24 | 3,71 | 85.800 | 3,79 | 3,70 | 3,79 | 00:00:00 | | 2007-09-25 | 3,65 | 109.800 | 3,71 | 3,62 | 3,71 | 00:00:00 | | 2007-09-26 | 3,31 | 396.900 | 3,65 | 3,25 | 3,64 | 00:00:00 | | 2007-09-27 | 3,30 | 207.300 | 3,44 | 3,26 | 3,41 | 00:00:00 | | 2007-09-28 | 3,29 | 333.800 | 3,40 | 3,25 | 3,36 | 00:00:00 | | 2007-10-01 | 3,23 | 242.400 | 3,34 | 3,20 | 3,34 | 00:00:00 | | 2007-10-02 | 3,37 | 198.100 | 3,40 | 3,15 | 3,20 | 00:00:00 | | 2007-10-03 | 3,26 | 184.900 | 3,42 | 3,26 | 3,40 | 00:00:00 | | 2007-10-04 | 3,52 | 110.400 | 3,54 | 3,20 | 3,22 | 00:00:00 | | 2007-10-05 | 3,37 | 243.300 | 3,50 | 3,31 | 3,48 | 00:00:00 | | 2007-10-09 | 3,41 | 121.900 | 3,43 | 3,31 | 3,38 | 00:00:00 | | 2007-10-10 | 3,57 | 180.100 | 3,58 | 3,43 | 3,47 | 00:00:00 | | 2007-10-11 | 3,60 | 276.700 | 3,86 | 3,59 | 3,62 | 00:00:00 | | 2007-10-12 | 3,60 | 105.700 | 3,60 | 3,51 | 3,60 | 00:00:00 | | 2007-10-15 | 3,62 | 181.200 | 3,74 | 3,62 | 3,66 | 00:00:00 | | 2007-10-16 | 3,58 | 119.800 | 3,66 | 3,48 | 3,66 | 00:00:00 | | 2007-10-17 | 3,86 | 319.900 | 3,86 | 3,64 | 3,66 | 00:00:00 | | 2007-10-18 | 3,98 | 392.900 | 4,13 | 3,82 | 3,85 | 00:00:00 | | 2007-10-19 | 3,84 | 268.700 | 4,04 | 3,71 | 4,02 | 00:00:00 | | 2007-10-22 | 3,70 | 234.000 | 3,75 | 3,60 | 3,70 | 00:00:00 | | 2007-10-23 | 3,78 | 89.900 | 3,84 | 3,70 | 3,84 | 00:00:00 | | 2007-10-24 | 3,75 | 45.500 | 3,79 | 3,63 | 3,73 | 00:00:00 | | 2007-10-25 | 3,85 | 54.400 | 3,87 | 3,77 | 3,79 | 00:00:00 | | 2007-10-26 | 3,84 | 350.100 | 4,09 | 3,76 | 3,90 | 00:00:00 | | 2007-10-29 | 4,14 | 180.800 | 4,14 | 3,92 | 3,92 | 00:00:00 | | 2007-10-30 | 4,08 | 122.800 | 4,11 | 3,97 | 4,06 | 00:00:00 | | 2007-10-31 | 4,19 | 194.100 | 4,22 | 4,08 | 4,09 | 00:00:00 | | 2007-11-01 | 4,00 | 113.800 | 4,10 | 3,97 | 4,09 | 00:00:00 | | 2007-11-02 | 4,13 | 92.100 | 4,14 | 3,94 | 4,01 | 00:00:00 | | 2007-11-05 | 4,44 | 230.400 | 4,44 | 4,12 | 4,12 | 00:00:00 | | 2007-11-06 | 4,75 | 388.600 | 4,89 | 4,60 | 4,63 | 00:00:00 | | 2007-11-07 | 4,65 | 361.800 | 4,99 | 4,60 | 4,99 | 00:00:00 | | 2007-11-08 | 4,75 | 200.400 | 4,95 | 4,61 | 4,70 | 00:00:00 | | 2007-11-09 | 4,64 | 195.100 | 4,76 | 4,45 | 4,74 | 00:00:00 | | 2007-11-12 | 4,37 | 135.000 | 4,57 | 4,37 | 4,50 | 00:00:00 | | 2007-11-13 | 4,50 | 149.400 | 4,55 | 4,37 | 4,43 | 00:00:00 | | 2007-11-14 | 4,54 | 141.800 | 4,69 | 4,51 | 4,65 | 00:00:00 | | 2007-11-15 | 4,27 | 194.400 | 4,56 | 4,13 | 4,56 | 00:00:00 | | 2007-11-16 | 4,36 | 195.800 | 4,40 | 4,05 | 4,22 | 00:00:00 | | 2007-11-19 | 4,25 | 157.100 | 4,42 | 4,18 | 4,41 | 00:00:00 | | 2007-11-20 | 4,32 | 150.900 | 4,43 | 4,23 | 4,25 | 00:00:00 | | 2007-11-21 | 4,19 | 117.100 | 4,39 | 4,16 | 4,32 | 00:00:00 | | 2007-11-22 | 4,08 | 47.600 | 4,19 | 4,06 | 4,19 | 00:00:00 | | 2007-11-23 | 4,36 | 101.400 | 4,36 | 4,16 | 4,16 | 00:00:00 | | 2007-11-26 | 4,18 | 80.000 | 4,48 | 4,16 | 4,48 | 00:00:00 | | 2007-11-27 | 4,05 | 139.300 | 4,15 | 3,98 | 4,15 | 00:00:00 | | 2007-11-28 | 4,11 | 81.900 | 4,11 | 3,93 | 4,05 | 00:00:00 | | 2007-11-29 | 4,03 | 21.000 | 4,16 | 4,01 | 4,16 | 00:00:00 | | 2007-11-30 | 3,88 | 114.200 | 4,04 | 3,87 | 4,04 | 00:00:00 | | 2007-12-03 | 4,08 | 101.500 | 4,10 | 3,80 | 3,81 | 00:00:00 | | 2007-12-04 | 3,99 | 100.600 | 4,16 | 3,91 | 4,06 | 00:00:00 | | 2007-12-05 | 3,94 | 73.400 | 3,99 | 3,85 | 3,95 | 00:00:00 | | 2007-12-06 | 3,98 | 91.800 | 4,00 | 3,82 | 3,90 | 00:00:00 | | 2007-12-07 | 3,97 | 63.200 | 3,98 | 3,86 | 3,94 | 00:00:00 | | 2007-12-10 | 4,01 | 78.300 | 4,09 | 3,96 | 3,96 | 00:00:00 | | 2007-12-11 | 3,84 | 70.500 | 4,10 | 3,84 | 3,94 | 00:00:00 | | 2007-12-12 | 3,85 | 178.300 | 4,01 | 3,75 | 3,96 | 00:00:00 | | 2007-12-13 | 3,92 | 94.000 | 3,93 | 3,78 | 3,88 | 00:00:00 | | 2007-12-14 | 3,63 | 130.100 | 3,95 | 3,60 | 3,95 | 00:00:00 | | 2007-12-17 | 3,44 | 173.400 | 3,63 | 3,41 | 3,63 | 00:00:00 | | 2007-12-18 | 3,35 | 175.600 | 3,62 | 3,32 | 3,58 | 00:00:00 | | 2007-12-19 | 3,35 | 131.700 | 3,44 | 3,35 | 3,35 | 00:00:00 | | 2007-12-20 | 3,56 | 78.900 | 3,60 | 3,36 | 3,48 | 00:00:00 | | 2007-12-21 | 3,70 | 106.400 | 3,75 | 3,60 | 3,60 | 00:00:00 | | 2007-12-24 | 3,70 | 85.900 | 3,82 | 3,63 | 3,78 | 00:00:00 | | 2007-12-27 | 3,74 | 25.200 | 3,86 | 3,70 | 3,86 | 00:00:00 | | 2007-12-28 | 3,78 | 77.300 | 3,92 | 3,73 | 3,87 | 00:00:00 | | 2007-12-31 | 3,80 | 55.300 | 3,86 | 3,75 | 3,84 | 00:00:00 | | 2008-01-02 | 4,40 | 145.800 | 4,40 | 3,95 | 3,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
