|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-20 | 2,35 | 38.400 | 2,42 | 2,34 | 2,39 | 00:00:00 | | 2008-08-21 | 2,47 | 75.200 | 2,63 | 2,40 | 2,63 | 00:00:00 | | 2008-08-22 | 2,44 | 22.100 | 2,51 | 2,38 | 2,51 | 00:00:00 | | 2008-08-25 | 2,47 | 14.800 | 2,50 | 2,44 | 2,47 | 00:00:00 | | 2008-08-26 | 2,40 | 22.600 | 2,49 | 2,39 | 2,39 | 00:00:00 | | 2008-08-27 | 2,44 | 11.600 | 2,44 | 2,40 | 2,40 | 00:00:00 | | 2008-08-28 | 2,40 | 29.400 | 2,44 | 2,40 | 2,44 | 00:00:00 | | 2008-08-29 | 2,40 | 15.500 | 2,44 | 2,38 | 2,40 | 00:00:00 | | 2008-09-02 | 2,26 | 70.700 | 2,35 | 2,23 | 2,23 | 00:00:00 | | 2008-09-03 | 2,11 | 73.100 | 2,26 | 2,10 | 2,25 | 00:00:00 | | 2008-09-04 | 2,04 | 66.000 | 2,10 | 1,96 | 2,10 | 00:00:00 | | 2008-09-05 | 1,93 | 39.400 | 2,00 | 1,85 | 2,00 | 00:00:00 | | 2008-09-08 | 1,79 | 85.200 | 1,95 | 1,76 | 1,89 | 00:00:00 | | 2008-09-09 | 1,56 | 130.300 | 1,79 | 1,56 | 1,79 | 00:00:00 | | 2008-09-10 | 1,44 | 195.800 | 1,56 | 1,36 | 1,53 | 00:00:00 | | 2008-09-11 | 1,45 | 174.800 | 1,45 | 1,35 | 1,42 | 00:00:00 | | 2008-09-12 | 1,56 | 84.100 | 1,60 | 1,41 | 1,47 | 00:00:00 | | 2008-09-15 | 1,50 | 82.800 | 1,62 | 1,43 | 1,43 | 00:00:00 | | 2008-09-16 | 1,60 | 79.700 | 1,66 | 1,44 | 1,50 | 00:00:00 | | 2008-09-17 | 1,80 | 377.400 | 1,94 | 1,49 | 1,60 | 00:00:00 | | 2008-09-18 | 1,85 | 183.900 | 2,00 | 1,82 | 1,85 | 00:00:00 | | 2008-09-19 | 2,00 | 103.900 | 2,10 | 1,90 | 1,99 | 00:00:00 | | 2008-09-22 | 2,21 | 128.700 | 2,39 | 2,00 | 2,00 | 00:00:00 | | 2008-09-23 | 2,49 | 361.400 | 2,49 | 2,29 | 2,29 | 00:00:00 | | 2008-09-24 | 2,36 | 131.000 | 2,61 | 2,35 | 2,55 | 00:00:00 | | 2008-09-25 | 2,33 | 52.700 | 2,45 | 2,31 | 2,31 | 00:00:00 | | 2008-09-26 | 2,44 | 43.200 | 2,57 | 2,36 | 2,36 | 00:00:00 | | 2008-09-29 | 2,19 | 104.200 | 2,47 | 2,13 | 2,39 | 00:00:00 | | 2008-09-30 | 2,17 | 69.800 | 2,30 | 2,00 | 2,16 | 00:00:00 | | 2008-10-01 | 2,40 | 63.400 | 2,45 | 2,17 | 2,17 | 00:00:00 | | 2008-10-02 | 1,95 | 72.400 | 2,40 | 1,95 | 2,40 | 00:00:00 | | 2008-10-03 | 1,98 | 56.900 | 2,20 | 1,93 | 1,93 | 00:00:00 | | 2008-10-06 | 1,88 | 180.000 | 1,88 | 1,50 | 1,85 | 00:00:00 | | 2008-10-07 | 1,55 | 124.600 | 1,89 | 1,54 | 1,88 | 00:00:00 | | 2008-10-08 | 1,64 | 160.400 | 1,75 | 1,55 | 1,55 | 00:00:00 | | 2008-10-09 | 1,70 | 64.100 | 1,78 | 1,69 | 1,72 | 00:00:00 | | 2008-10-10 | 1,55 | 123.400 | 1,74 | 1,55 | 1,56 | 00:00:00 | | 2008-10-14 | 1,75 | 109.700 | 1,85 | 1,63 | 1,63 | 00:00:00 | | 2008-10-15 | 1,63 | 42.300 | 1,70 | 1,63 | 1,65 | 00:00:00 | | 2008-10-16 | 1,39 | 147.900 | 1,69 | 1,29 | 1,69 | 00:00:00 | | 2008-10-17 | 1,28 | 145.900 | 1,37 | 1,08 | 1,34 | 00:00:00 | | 2008-10-20 | 1,64 | 62.000 | 1,64 | 1,28 | 1,37 | 00:00:00 | | 2008-10-21 | 1,42 | 109.100 | 1,60 | 1,37 | 1,60 | 00:00:00 | | 2008-10-22 | 1,26 | 86.300 | 1,47 | 1,25 | 1,47 | 00:00:00 | | 2008-10-23 | 1,09 | 86.200 | 1,29 | 1,08 | 1,25 | 00:00:00 | | 2008-10-24 | 1,08 | 143.300 | 1,10 | 1,00 | 1,07 | 00:00:00 | | 2008-10-27 | 1,08 | 53.000 | 1,15 | 1,00 | 1,08 | 00:00:00 | | 2008-10-28 | 1,05 | 58.400 | 1,14 | 1,02 | 1,14 | 00:00:00 | | 2008-10-29 | 1,19 | 153.600 | 1,39 | 1,06 | 1,10 | 00:00:00 | | 2008-10-30 | 1,17 | 85.200 | 1,38 | 1,16 | 1,30 | 00:00:00 | | 2008-10-31 | 1,11 | 29.000 | 1,18 | 1,10 | 1,15 | 00:00:00 | | 2008-11-03 | 1,03 | 121.400 | 1,13 | 1,00 | 1,10 | 00:00:00 | | 2008-11-04 | 1,17 | 175.200 | 1,26 | 1,09 | 1,11 | 00:00:00 | | 2008-11-05 | 1,42 | 117.100 | 1,42 | 1,21 | 1,27 | 00:00:00 | | 2008-11-06 | 1,40 | 36.400 | 1,45 | 1,35 | 1,37 | 00:00:00 | | 2008-11-07 | 1,40 | 85.300 | 1,52 | 1,40 | 1,40 | 00:00:00 | | 2008-11-10 | 1,44 | 69.000 | 1,53 | 1,36 | 1,40 | 00:00:00 | | 2008-11-11 | 1,25 | 129.000 | 1,35 | 1,17 | 1,35 | 00:00:00 | | 2008-11-12 | 1,13 | 74.800 | 1,30 | 1,11 | 1,30 | 00:00:00 | | 2008-11-13 | 1,16 | 48.300 | 1,16 | 1,03 | 1,11 | 00:00:00 | | 2008-11-14 | 1,30 | 21.500 | 1,30 | 1,13 | 1,13 | 00:00:00 | | 2008-11-17 | 1,26 | 47.800 | 1,35 | 1,02 | 1,29 | 00:00:00 | | 2008-11-18 | 1,25 | 37.700 | 1,28 | 1,16 | 1,21 | 00:00:00 | | 2008-11-19 | 1,22 | 52.500 | 1,25 | 1,21 | 1,21 | 00:00:00 | | 2008-11-20 | 1,10 | 59.800 | 1,20 | 1,10 | 1,16 | 00:00:00 | | 2008-11-21 | 1,29 | 124.900 | 1,29 | 1,12 | 1,13 | 00:00:00 | | 2008-11-24 | 1,51 | 150.100 | 1,73 | 1,31 | 1,31 | 00:00:00 | | 2008-11-25 | 1,55 | 47.400 | 1,55 | 1,33 | 1,51 | 00:00:00 | | 2008-11-26 | 1,55 | 60.100 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2008-11-27 | 1,41 | 13.200 | 1,55 | 1,41 | 1,55 | 00:00:00 | | 2008-11-28 | 1,65 | 66.400 | 1,65 | 1,45 | 1,45 | 00:00:00 | | 2008-12-01 | 1,42 | 91.500 | 1,60 | 1,40 | 1,60 | 00:00:00 | | 2008-12-02 | 1,35 | 50.100 | 1,49 | 1,35 | 1,49 | 00:00:00 | | 2008-12-03 | 1,36 | 65.300 | 1,41 | 1,32 | 1,41 | 00:00:00 | | 2008-12-04 | 1,25 | 72.000 | 1,36 | 1,25 | 1,36 | 00:00:00 | | 2008-12-05 | 1,21 | 23.200 | 1,27 | 1,16 | 1,20 | 00:00:00 | | 2008-12-08 | 1,26 | 53.400 | 1,35 | 1,23 | 1,26 | 00:00:00 | | 2008-12-09 | 1,27 | 40.500 | 1,30 | 1,20 | 1,21 | 00:00:00 | | 2008-12-10 | 1,33 | 136.500 | 1,37 | 1,26 | 1,30 | 00:00:00 | | 2008-12-11 | 1,34 | 138.200 | 1,54 | 1,33 | 1,34 | 00:00:00 | | 2008-12-12 | 1,34 | 127.400 | 1,50 | 1,31 | 1,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
