|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-25 | 2,99 | 170.000 | 3,14 | 2,99 | 3,07 | 00:00:00 | | 2008-04-28 | 2,88 | 206.900 | 3,04 | 2,86 | 2,95 | 00:00:00 | | 2008-04-29 | 2,67 | 169.300 | 2,80 | 2,65 | 2,79 | 00:00:00 | | 2008-04-30 | 2,82 | 66.300 | 2,83 | 2,70 | 2,71 | 00:00:00 | | 2008-05-01 | 2,72 | 59.400 | 2,85 | 2,71 | 2,82 | 00:00:00 | | 2008-05-02 | 2,85 | 118.000 | 2,86 | 2,75 | 2,75 | 00:00:00 | | 2008-05-05 | 3,03 | 159.500 | 3,04 | 2,86 | 2,86 | 00:00:00 | | 2008-05-06 | 3,02 | 151.500 | 3,15 | 3,00 | 3,03 | 00:00:00 | | 2008-05-07 | 3,02 | 75.100 | 3,08 | 2,97 | 3,03 | 00:00:00 | | 2008-05-08 | 3,14 | 60.000 | 3,18 | 3,03 | 3,05 | 00:00:00 | | 2008-05-09 | 3,04 | 100.700 | 3,20 | 3,00 | 3,16 | 00:00:00 | | 2008-05-12 | 3,05 | 32.800 | 3,08 | 3,01 | 3,04 | 00:00:00 | | 2008-05-13 | 3,25 | 107.100 | 3,26 | 2,98 | 3,01 | 00:00:00 | | 2008-05-14 | 3,23 | 60.500 | 3,34 | 3,16 | 3,32 | 00:00:00 | | 2008-05-15 | 3,31 | 264.800 | 3,60 | 3,25 | 3,30 | 00:00:00 | | 2008-05-16 | 3,31 | 70.300 | 3,45 | 3,18 | 3,38 | 00:00:00 | | 2008-05-20 | 3,24 | 140.300 | 3,36 | 3,17 | 3,36 | 00:00:00 | | 2008-05-21 | 3,07 | 76.800 | 3,25 | 3,06 | 3,19 | 00:00:00 | | 2008-05-22 | 3,07 | 11.000 | 3,18 | 3,06 | 3,12 | 00:00:00 | | 2008-05-23 | 3,00 | 116.900 | 3,12 | 2,96 | 3,10 | 00:00:00 | | 2008-05-26 | 3,00 | 35.100 | 3,08 | 2,96 | 2,99 | 00:00:00 | | 2008-05-27 | 3,10 | 34.300 | 3,11 | 2,96 | 3,03 | 00:00:00 | | 2008-05-28 | 3,30 | 39.900 | 3,34 | 3,08 | 3,10 | 00:00:00 | | 2008-05-29 | 3,05 | 94.200 | 3,20 | 3,02 | 3,20 | 00:00:00 | | 2008-05-30 | 3,02 | 67.600 | 3,14 | 3,00 | 3,09 | 00:00:00 | | 2008-06-02 | 3,05 | 22.100 | 3,06 | 3,03 | 3,03 | 00:00:00 | | 2008-06-03 | 3,12 | 50.100 | 3,14 | 3,01 | 3,05 | 00:00:00 | | 2008-06-04 | 3,14 | 46.800 | 3,17 | 3,10 | 3,12 | 00:00:00 | | 2008-06-05 | 3,23 | 59.400 | 3,25 | 3,17 | 3,20 | 00:00:00 | | 2008-06-06 | 3,26 | 93.500 | 3,30 | 3,24 | 3,25 | 00:00:00 | | 2008-06-09 | 3,17 | 35.200 | 3,31 | 3,17 | 3,27 | 00:00:00 | | 2008-06-10 | 3,10 | 87.000 | 3,19 | 3,05 | 3,10 | 00:00:00 | | 2008-06-11 | 3,09 | 70.900 | 3,11 | 3,03 | 3,11 | 00:00:00 | | 2008-06-12 | 3,08 | 52.500 | 3,09 | 3,05 | 3,06 | 00:00:00 | | 2008-06-13 | 3,00 | 64.500 | 3,11 | 3,00 | 3,05 | 00:00:00 | | 2008-06-16 | 2,95 | 85.300 | 3,10 | 2,95 | 3,04 | 00:00:00 | | 2008-06-17 | 2,93 | 33.800 | 3,00 | 2,91 | 2,93 | 00:00:00 | | 2008-06-18 | 3,21 | 151.800 | 3,21 | 2,93 | 2,98 | 00:00:00 | | 2008-06-19 | 3,10 | 40.700 | 3,23 | 3,07 | 3,23 | 00:00:00 | | 2008-06-20 | 3,09 | 43.000 | 3,16 | 3,06 | 3,15 | 00:00:00 | | 2008-06-23 | 3,00 | 111.200 | 3,10 | 2,96 | 3,10 | 00:00:00 | | 2008-06-24 | 3,00 | 84.000 | 3,10 | 2,96 | 3,07 | 00:00:00 | | 2008-06-25 | 2,96 | 21.300 | 3,08 | 2,95 | 3,08 | 00:00:00 | | 2008-06-26 | 3,06 | 73.500 | 3,07 | 2,98 | 3,00 | 00:00:00 | | 2008-06-27 | 3,02 | 148.700 | 3,13 | 2,97 | 3,07 | 00:00:00 | | 2008-06-30 | 3,20 | 71.100 | 3,24 | 3,01 | 3,04 | 00:00:00 | | 2008-07-02 | 3,22 | 120.400 | 3,34 | 3,19 | 3,31 | 00:00:00 | | 2008-07-03 | 3,25 | 38.200 | 3,33 | 3,15 | 3,30 | 00:00:00 | | 2008-07-04 | 3,27 | 20.800 | 3,40 | 3,25 | 3,31 | 00:00:00 | | 2008-07-07 | 3,24 | 92.600 | 3,29 | 3,10 | 3,27 | 00:00:00 | | 2008-07-08 | 3,14 | 90.500 | 3,24 | 3,06 | 3,24 | 00:00:00 | | 2008-07-09 | 3,21 | 112.800 | 3,42 | 3,10 | 3,11 | 00:00:00 | | 2008-07-10 | 3,40 | 80.900 | 3,40 | 3,24 | 3,26 | 00:00:00 | | 2008-07-11 | 3,38 | 130.300 | 3,57 | 3,34 | 3,50 | 00:00:00 | | 2008-07-14 | 3,53 | 76.500 | 3,55 | 3,33 | 3,33 | 00:00:00 | | 2008-07-15 | 3,32 | 112.700 | 3,59 | 3,16 | 3,59 | 00:00:00 | | 2008-07-16 | 3,25 | 52.400 | 3,33 | 3,09 | 3,33 | 00:00:00 | | 2008-07-17 | 3,29 | 61.800 | 3,40 | 3,18 | 3,25 | 00:00:00 | | 2008-07-18 | 3,27 | 77.700 | 3,42 | 3,23 | 3,30 | 00:00:00 | | 2008-07-21 | 3,29 | 25.300 | 3,30 | 3,24 | 3,25 | 00:00:00 | | 2008-07-22 | 3,11 | 61.000 | 3,30 | 3,06 | 3,29 | 00:00:00 | | 2008-07-23 | 3,04 | 78.300 | 3,13 | 3,04 | 3,13 | 00:00:00 | | 2008-07-24 | 2,95 | 85.200 | 3,11 | 2,95 | 3,11 | 00:00:00 | | 2008-07-25 | 2,99 | 96.500 | 3,02 | 2,89 | 3,00 | 00:00:00 | | 2008-07-28 | 3,02 | 79.200 | 3,04 | 2,98 | 3,00 | 00:00:00 | | 2008-07-29 | 2,93 | 18.000 | 3,03 | 2,92 | 3,02 | 00:00:00 | | 2008-07-30 | 3,04 | 35.500 | 3,04 | 2,85 | 2,97 | 00:00:00 | | 2008-07-31 | 2,95 | 11.200 | 3,05 | 2,95 | 3,05 | 00:00:00 | | 2008-08-01 | 3,02 | 22.400 | 3,02 | 2,97 | 2,99 | 00:00:00 | | 2008-08-05 | 2,79 | 91.100 | 3,01 | 2,74 | 3,00 | 00:00:00 | | 2008-08-06 | 2,91 | 21.000 | 2,95 | 2,80 | 2,81 | 00:00:00 | | 2008-08-07 | 2,71 | 124.200 | 3,02 | 2,65 | 3,02 | 00:00:00 | | 2008-08-08 | 2,57 | 99.500 | 2,70 | 2,50 | 2,70 | 00:00:00 | | 2008-08-11 | 2,48 | 52.700 | 2,64 | 2,33 | 2,59 | 00:00:00 | | 2008-08-12 | 2,27 | 155.000 | 2,43 | 2,15 | 2,15 | 00:00:00 | | 2008-08-13 | 2,50 | 186.500 | 2,50 | 2,30 | 2,33 | 00:00:00 | | 2008-08-14 | 2,20 | 138.600 | 2,57 | 2,18 | 2,57 | 00:00:00 | | 2008-08-15 | 2,15 | 130.300 | 2,23 | 2,05 | 2,20 | 00:00:00 | | 2008-08-18 | 2,37 | 43.700 | 2,43 | 2,19 | 2,19 | 00:00:00 | | 2008-08-19 | 2,31 | 22.700 | 2,43 | 2,28 | 2,31 | 00:00:00 | | 2008-08-20 | 2,35 | 38.400 | 2,42 | 2,34 | 2,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
