|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-01-02 | 4,40 | 145.800 | 4,40 | 3,95 | 3,95 | 00:00:00 | | 2008-01-03 | 4,21 | 137.500 | 4,46 | 4,20 | 4,29 | 00:00:00 | | 2008-01-04 | 4,10 | 177.200 | 4,30 | 4,06 | 4,30 | 00:00:00 | | 2008-01-07 | 4,01 | 37.700 | 4,16 | 3,97 | 4,16 | 00:00:00 | | 2008-01-08 | 4,11 | 124.700 | 4,23 | 4,08 | 4,12 | 00:00:00 | | 2008-01-09 | 4,06 | 133.600 | 4,13 | 3,83 | 4,11 | 00:00:00 | | 2008-01-10 | 4,02 | 176.200 | 4,20 | 3,89 | 3,93 | 00:00:00 | | 2008-01-11 | 3,89 | 353.900 | 4,17 | 3,82 | 4,17 | 00:00:00 | | 2008-01-14 | 4,05 | 222.100 | 4,15 | 4,00 | 4,00 | 00:00:00 | | 2008-01-15 | 3,90 | 144.600 | 4,15 | 3,86 | 4,10 | 00:00:00 | | 2008-01-16 | 3,98 | 193.900 | 4,02 | 3,86 | 3,91 | 00:00:00 | | 2008-01-17 | 3,72 | 183.300 | 4,08 | 3,63 | 4,00 | 00:00:00 | | 2008-01-18 | 3,57 | 139.600 | 3,80 | 3,52 | 3,80 | 00:00:00 | | 2008-01-21 | 3,21 | 169.800 | 3,47 | 3,21 | 3,47 | 00:00:00 | | 2008-01-22 | 3,42 | 242.700 | 3,54 | 2,90 | 3,08 | 00:00:00 | | 2008-01-23 | 3,56 | 155.800 | 3,57 | 3,28 | 3,39 | 00:00:00 | | 2008-01-24 | 3,82 | 129.800 | 3,87 | 3,60 | 3,78 | 00:00:00 | | 2008-01-25 | 3,77 | 115.900 | 4,07 | 3,70 | 3,95 | 00:00:00 | | 2008-01-28 | 3,85 | 88.800 | 3,90 | 3,75 | 3,77 | 00:00:00 | | 2008-01-29 | 3,80 | 82.900 | 3,85 | 3,72 | 3,85 | 00:00:00 | | 2008-01-30 | 3,72 | 74.000 | 3,85 | 3,67 | 3,80 | 00:00:00 | | 2008-01-31 | 3,72 | 51.700 | 3,78 | 3,68 | 3,70 | 00:00:00 | | 2008-02-01 | 3,64 | 116.000 | 3,85 | 3,53 | 3,80 | 00:00:00 | | 2008-02-04 | 3,56 | 50.000 | 3,60 | 3,48 | 3,60 | 00:00:00 | | 2008-02-05 | 3,48 | 41.100 | 3,55 | 3,42 | 3,46 | 00:00:00 | | 2008-02-06 | 3,36 | 80.900 | 3,63 | 3,36 | 3,56 | 00:00:00 | | 2008-02-07 | 3,32 | 144.300 | 3,40 | 3,25 | 3,25 | 00:00:00 | | 2008-02-08 | 3,46 | 34.600 | 3,49 | 3,35 | 3,35 | 00:00:00 | | 2008-02-11 | 3,70 | 49.700 | 3,75 | 3,50 | 3,56 | 00:00:00 | | 2008-02-12 | 3,53 | 56.700 | 3,84 | 3,48 | 3,75 | 00:00:00 | | 2008-02-13 | 3,61 | 28.200 | 3,67 | 3,51 | 3,51 | 00:00:00 | | 2008-02-14 | 3,54 | 36.900 | 3,71 | 3,49 | 3,65 | 00:00:00 | | 2008-02-15 | 3,50 | 53.200 | 3,62 | 3,46 | 3,59 | 00:00:00 | | 2008-02-19 | 3,72 | 71.100 | 3,77 | 3,60 | 3,71 | 00:00:00 | | 2008-02-20 | 4,11 | 148.200 | 4,16 | 3,62 | 3,65 | 00:00:00 | | 2008-02-21 | 4,02 | 110.000 | 4,23 | 4,00 | 4,20 | 00:00:00 | | 2008-02-22 | 4,05 | 76.500 | 4,07 | 3,91 | 4,05 | 00:00:00 | | 2008-02-25 | 4,11 | 56.900 | 4,12 | 3,94 | 4,11 | 00:00:00 | | 2008-02-26 | 4,30 | 149.100 | 4,31 | 4,04 | 4,05 | 00:00:00 | | 2008-02-27 | 4,34 | 153.300 | 4,49 | 4,32 | 4,40 | 00:00:00 | | 2008-02-28 | 4,32 | 500.100 | 4,38 | 4,10 | 4,34 | 00:00:00 | | 2008-02-29 | 4,19 | 95.000 | 4,30 | 4,02 | 4,30 | 00:00:00 | | 2008-03-03 | 4,36 | 245.700 | 4,48 | 4,26 | 4,26 | 00:00:00 | | 2008-03-04 | 4,07 | 155.400 | 4,39 | 4,02 | 4,39 | 00:00:00 | | 2008-03-05 | 4,28 | 113.200 | 4,33 | 4,03 | 4,15 | 00:00:00 | | 2008-03-06 | 4,14 | 53.500 | 4,30 | 4,08 | 4,26 | 00:00:00 | | 2008-03-07 | 3,98 | 135.500 | 4,15 | 3,90 | 4,09 | 00:00:00 | | 2008-03-10 | 3,86 | 108.800 | 3,95 | 3,72 | 3,95 | 00:00:00 | | 2008-03-11 | 3,87 | 25.200 | 3,94 | 3,82 | 3,94 | 00:00:00 | | 2008-03-12 | 4,08 | 120.100 | 4,11 | 3,84 | 3,84 | 00:00:00 | | 2008-03-13 | 4,18 | 139.400 | 4,30 | 4,10 | 4,18 | 00:00:00 | | 2008-03-14 | 4,06 | 89.100 | 4,28 | 4,03 | 4,27 | 00:00:00 | | 2008-03-17 | 3,89 | 88.600 | 4,10 | 3,77 | 4,10 | 00:00:00 | | 2008-03-18 | 3,80 | 66.000 | 3,95 | 3,73 | 3,95 | 00:00:00 | | 2008-03-19 | 3,60 | 125.300 | 3,79 | 3,59 | 3,73 | 00:00:00 | | 2008-03-20 | 3,49 | 207.500 | 3,62 | 3,41 | 3,50 | 00:00:00 | | 2008-03-24 | 3,64 | 69.200 | 3,73 | 3,50 | 3,61 | 00:00:00 | | 2008-03-25 | 3,85 | 111.600 | 3,87 | 3,67 | 3,67 | 00:00:00 | | 2008-03-26 | 3,78 | 62.000 | 3,85 | 3,75 | 3,85 | 00:00:00 | | 2008-03-27 | 3,74 | 58.000 | 3,76 | 3,66 | 3,75 | 00:00:00 | | 2008-03-28 | 3,64 | 37.300 | 3,70 | 3,61 | 3,70 | 00:00:00 | | 2008-03-31 | 3,45 | 60.700 | 3,62 | 3,41 | 3,57 | 00:00:00 | | 2008-04-01 | 3,43 | 103.800 | 3,43 | 3,34 | 3,34 | 00:00:00 | | 2008-04-02 | 3,65 | 87.700 | 3,65 | 3,38 | 3,47 | 00:00:00 | | 2008-04-03 | 3,55 | 54.600 | 3,71 | 3,50 | 3,60 | 00:00:00 | | 2008-04-04 | 3,65 | 65.300 | 3,70 | 3,53 | 3,53 | 00:00:00 | | 2008-04-07 | 3,66 | 145.300 | 3,85 | 3,60 | 3,73 | 00:00:00 | | 2008-04-08 | 3,53 | 72.900 | 3,64 | 3,49 | 3,64 | 00:00:00 | | 2008-04-09 | 3,54 | 110.600 | 3,63 | 3,51 | 3,63 | 00:00:00 | | 2008-04-10 | 3,48 | 51.900 | 3,55 | 3,46 | 3,54 | 00:00:00 | | 2008-04-11 | 3,42 | 62.300 | 3,49 | 3,39 | 3,46 | 00:00:00 | | 2008-04-14 | 3,43 | 63.600 | 3,47 | 3,36 | 3,39 | 00:00:00 | | 2008-04-15 | 3,51 | 43.800 | 3,51 | 3,43 | 3,45 | 00:00:00 | | 2008-04-16 | 3,50 | 92.600 | 3,59 | 3,47 | 3,52 | 00:00:00 | | 2008-04-17 | 3,45 | 61.000 | 3,57 | 3,42 | 3,45 | 00:00:00 | | 2008-04-18 | 3,38 | 56.700 | 3,44 | 3,33 | 3,33 | 00:00:00 | | 2008-04-21 | 3,31 | 74.600 | 3,49 | 3,30 | 3,49 | 00:00:00 | | 2008-04-22 | 3,25 | 107.500 | 3,37 | 3,23 | 3,31 | 00:00:00 | | 2008-04-23 | 3,07 | 127.600 | 3,27 | 3,06 | 3,22 | 00:00:00 | | 2008-04-24 | 3,06 | 74.400 | 3,11 | 3,00 | 3,07 | 00:00:00 | | 2008-04-25 | 2,99 | 170.000 | 3,14 | 2,99 | 3,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
