Última Hora: "Não há totalistas no sorteio desta sexta-feira. Terceiro prémio sai em Portugal - Correio da Manhã" Fri, 23 Aug 2019 18:38:00 GMT    "Ministério Público investiga transportadoras após denuncia de fraude fiscal do SNMMP - Expresso" Fri, 23 Aug 2019 06:52:37 GMT    "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 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    "?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    "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    "Cão terá sido morto para salvar a dona de agressão - DNoticias" Sat, 24 Aug 2019 09:33:00 GMT    "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 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
2008-01-024,40145.8004,403,953,9500:00:00
2008-01-034,21137.5004,464,204,2900:00:00
2008-01-044,10177.2004,304,064,3000:00:00
2008-01-074,0137.7004,163,974,1600:00:00
2008-01-084,11124.7004,234,084,1200:00:00
2008-01-094,06133.6004,133,834,1100:00:00
2008-01-104,02176.2004,203,893,9300:00:00
2008-01-113,89353.9004,173,824,1700:00:00
2008-01-144,05222.1004,154,004,0000:00:00
2008-01-153,90144.6004,153,864,1000:00:00
2008-01-163,98193.9004,023,863,9100:00:00
2008-01-173,72183.3004,083,634,0000:00:00
2008-01-183,57139.6003,803,523,8000:00:00
2008-01-213,21169.8003,473,213,4700:00:00
2008-01-223,42242.7003,542,903,0800:00:00
2008-01-233,56155.8003,573,283,3900:00:00
2008-01-243,82129.8003,873,603,7800:00:00
2008-01-253,77115.9004,073,703,9500:00:00
2008-01-283,8588.8003,903,753,7700:00:00
2008-01-293,8082.9003,853,723,8500:00:00
2008-01-303,7274.0003,853,673,8000:00:00
2008-01-313,7251.7003,783,683,7000:00:00
2008-02-013,64116.0003,853,533,8000:00:00
2008-02-043,5650.0003,603,483,6000:00:00
2008-02-053,4841.1003,553,423,4600:00:00
2008-02-063,3680.9003,633,363,5600:00:00
2008-02-073,32144.3003,403,253,2500:00:00
2008-02-083,4634.6003,493,353,3500:00:00
2008-02-113,7049.7003,753,503,5600:00:00
2008-02-123,5356.7003,843,483,7500:00:00
2008-02-133,6128.2003,673,513,5100:00:00
2008-02-143,5436.9003,713,493,6500:00:00
2008-02-153,5053.2003,623,463,5900:00:00
2008-02-193,7271.1003,773,603,7100:00:00
2008-02-204,11148.2004,163,623,6500:00:00
2008-02-214,02110.0004,234,004,2000:00:00
2008-02-224,0576.5004,073,914,0500:00:00
2008-02-254,1156.9004,123,944,1100:00:00
2008-02-264,30149.1004,314,044,0500:00:00
2008-02-274,34153.3004,494,324,4000:00:00
2008-02-284,32500.1004,384,104,3400:00:00
2008-02-294,1995.0004,304,024,3000:00:00
2008-03-034,36245.7004,484,264,2600:00:00
2008-03-044,07155.4004,394,024,3900:00:00
2008-03-054,28113.2004,334,034,1500:00:00
2008-03-064,1453.5004,304,084,2600:00:00
2008-03-073,98135.5004,153,904,0900:00:00
2008-03-103,86108.8003,953,723,9500:00:00
2008-03-113,8725.2003,943,823,9400:00:00
2008-03-124,08120.1004,113,843,8400:00:00
2008-03-134,18139.4004,304,104,1800:00:00
2008-03-144,0689.1004,284,034,2700:00:00
2008-03-173,8988.6004,103,774,1000:00:00
2008-03-183,8066.0003,953,733,9500:00:00
2008-03-193,60125.3003,793,593,7300:00:00
2008-03-203,49207.5003,623,413,5000:00:00
2008-03-243,6469.2003,733,503,6100:00:00
2008-03-253,85111.6003,873,673,6700:00:00
2008-03-263,7862.0003,853,753,8500:00:00
2008-03-273,7458.0003,763,663,7500:00:00
2008-03-283,6437.3003,703,613,7000:00:00
2008-03-313,4560.7003,623,413,5700:00:00
2008-04-013,43103.8003,433,343,3400:00:00
2008-04-023,6587.7003,653,383,4700:00:00
2008-04-033,5554.6003,713,503,6000:00:00
2008-04-043,6565.3003,703,533,5300:00:00
2008-04-073,66145.3003,853,603,7300:00:00
2008-04-083,5372.9003,643,493,6400:00:00
2008-04-093,54110.6003,633,513,6300:00:00
2008-04-103,4851.9003,553,463,5400:00:00
2008-04-113,4262.3003,493,393,4600:00:00
2008-04-143,4363.6003,473,363,3900:00:00
2008-04-153,5143.8003,513,433,4500:00:00
2008-04-163,5092.6003,593,473,5200:00:00
2008-04-173,4561.0003,573,423,4500:00:00
2008-04-183,3856.7003,443,333,3300:00:00
2008-04-213,3174.6003,493,303,4900:00:00
2008-04-223,25107.5003,373,233,3100:00:00
2008-04-233,07127.6003,273,063,2200:00:00
2008-04-243,0674.4003,113,003,0700:00:00
2008-04-252,99170.0003,142,993,0700:00:00
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