|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-04-09 | 1,87 | 47.100 | 1,89 | 1,85 | 1,87 | 00:00:00 | | 2009-04-13 | 2,00 | 43.100 | 2,02 | 1,92 | 1,99 | 00:00:00 | | 2009-04-14 | 2,00 | 94.400 | 2,04 | 2,00 | 2,01 | 00:00:00 | | 2009-04-15 | 1,97 | 27.800 | 2,04 | 1,93 | 2,04 | 00:00:00 | | 2009-04-16 | 1,85 | 61.700 | 1,95 | 1,79 | 1,95 | 00:00:00 | | 2009-04-17 | 1,77 | 74.800 | 1,79 | 1,74 | 1,79 | 00:00:00 | | 2009-04-20 | 1,78 | 138.900 | 1,80 | 1,74 | 1,75 | 00:00:00 | | 2009-04-21 | 1,76 | 56.400 | 1,83 | 1,75 | 1,79 | 00:00:00 | | 2009-04-22 | 1,80 | 42.200 | 1,81 | 1,75 | 1,75 | 00:00:00 | | 2009-04-23 | 1,85 | 38.700 | 1,89 | 1,80 | 1,80 | 00:00:00 | | 2009-04-24 | 1,95 | 187.700 | 1,96 | 1,83 | 1,86 | 00:00:00 | | 2009-04-27 | 2,05 | 349.000 | 2,08 | 1,95 | 1,96 | 00:00:00 | | 2009-04-28 | 1,94 | 86.600 | 2,00 | 1,90 | 1,96 | 00:00:00 | | 2009-04-29 | 2,02 | 59.400 | 2,02 | 1,96 | 2,00 | 00:00:00 | | 2009-04-30 | 1,92 | 69.700 | 1,92 | 1,89 | 1,92 | 00:00:00 | | 2009-05-01 | 1,90 | 40.400 | 1,95 | 1,88 | 1,94 | 00:00:00 | | 2009-05-04 | 1,95 | 82.800 | 2,00 | 1,91 | 1,91 | 00:00:00 | | 2009-05-05 | 1,92 | 131.300 | 2,04 | 1,92 | 1,97 | 00:00:00 | | 2009-05-06 | 2,01 | 98.800 | 2,04 | 1,95 | 1,95 | 00:00:00 | | 2009-05-07 | 1,98 | 157.000 | 2,12 | 1,91 | 2,07 | 00:00:00 | | 2009-05-08 | 2,00 | 73.500 | 2,10 | 1,95 | 1,98 | 00:00:00 | | 2009-05-11 | 1,99 | 56.200 | 2,00 | 1,96 | 2,00 | 00:00:00 | | 2009-05-12 | 2,12 | 69.800 | 2,12 | 2,01 | 2,01 | 00:00:00 | | 2009-05-13 | 2,05 | 112.600 | 2,15 | 2,00 | 2,03 | 00:00:00 | | 2009-05-14 | 2,00 | 92.300 | 2,06 | 1,96 | 2,04 | 00:00:00 | | 2009-05-15 | 1,96 | 39.800 | 2,05 | 1,95 | 1,98 | 00:00:00 | | 2009-05-19 | 2,05 | 50.900 | 2,10 | 1,94 | 1,96 | 00:00:00 | | 2009-05-20 | 2,14 | 97.900 | 2,20 | 2,07 | 2,10 | 00:00:00 | | 2009-05-21 | 2,25 | 145.200 | 2,30 | 2,08 | 2,10 | 00:00:00 | | 2009-05-22 | 2,26 | 86.300 | 2,40 | 2,25 | 2,29 | 00:00:00 | | 2009-05-25 | 2,28 | 27.700 | 2,30 | 2,26 | 2,29 | 00:00:00 | | 2009-05-26 | 2,19 | 103.900 | 2,24 | 2,08 | 2,22 | 00:00:00 | | 2009-05-27 | 2,17 | 86.800 | 2,23 | 2,08 | 2,18 | 00:00:00 | | 2009-05-28 | 2,33 | 190.100 | 2,39 | 2,21 | 2,21 | 00:00:00 | | 2009-05-29 | 2,39 | 160.600 | 2,49 | 2,37 | 2,38 | 00:00:00 | | 2009-06-01 | 2,45 | 129.700 | 2,61 | 2,37 | 2,40 | 00:00:00 | | 2009-06-02 | 2,58 | 98.300 | 2,60 | 2,45 | 2,45 | 00:00:00 | | 2009-06-03 | 2,34 | 180.100 | 2,59 | 2,26 | 2,49 | 00:00:00 | | 2009-06-04 | 2,44 | 89.100 | 2,47 | 2,29 | 2,35 | 00:00:00 | | 2009-06-05 | 2,31 | 81.600 | 2,38 | 2,28 | 2,35 | 00:00:00 | | 2009-06-08 | 2,13 | 328.000 | 2,25 | 2,07 | 2,25 | 00:00:00 | | 2009-06-09 | 2,22 | 74.700 | 2,24 | 2,15 | 2,15 | 00:00:00 | | 2009-06-10 | 2,20 | 64.300 | 2,30 | 2,14 | 2,30 | 00:00:00 | | 2009-06-11 | 2,24 | 84.200 | 2,29 | 2,15 | 2,18 | 00:00:00 | | 2009-06-12 | 2,15 | 50.800 | 2,20 | 2,14 | 2,19 | 00:00:00 | | 2009-06-15 | 1,99 | 98.500 | 2,12 | 1,95 | 2,11 | 00:00:00 | | 2009-06-16 | 1,94 | 107.200 | 2,05 | 1,94 | 2,05 | 00:00:00 | | 2009-06-17 | 1,87 | 157.900 | 2,00 | 1,87 | 2,00 | 00:00:00 | | 2009-06-18 | 1,77 | 204.100 | 1,93 | 1,77 | 1,92 | 00:00:00 | | 2009-06-19 | 1,87 | 84.400 | 1,91 | 1,85 | 1,88 | 00:00:00 | | 2009-06-22 | 1,78 | 97.300 | 1,92 | 1,78 | 1,86 | 00:00:00 | | 2009-06-23 | 1,83 | 133.300 | 1,88 | 1,79 | 1,88 | 00:00:00 | | 2009-06-24 | 1,87 | 83.400 | 1,95 | 1,86 | 1,88 | 00:00:00 | | 2009-06-25 | 1,91 | 84.000 | 1,95 | 1,90 | 1,91 | 00:00:00 | | 2009-06-26 | 2,02 | 76.200 | 2,02 | 1,93 | 1,98 | 00:00:00 | | 2009-06-29 | 2,02 | 44.200 | 2,07 | 2,00 | 2,07 | 00:00:00 | | 2009-06-30 | 2,00 | 72.100 | 2,02 | 1,96 | 2,00 | 00:00:00 | | 2009-07-02 | 2,00 | 76.100 | 2,02 | 1,91 | 1,97 | 00:00:00 | | 2009-07-03 | 1,98 | 1.200 | 1,98 | 1,92 | 1,92 | 00:00:00 | | 2009-07-06 | 1,84 | 52.200 | 1,96 | 1,84 | 1,96 | 00:00:00 | | 2009-07-07 | 1,80 | 72.700 | 1,84 | 1,77 | 1,84 | 00:00:00 | | 2009-07-08 | 1,71 | 74.700 | 1,78 | 1,66 | 1,78 | 00:00:00 | | 2009-07-09 | 1,75 | 58.200 | 1,81 | 1,72 | 1,72 | 00:00:00 | | 2009-07-10 | 1,72 | 116.100 | 1,77 | 1,68 | 1,77 | 00:00:00 | | 2009-07-13 | 1,84 | 47.200 | 1,84 | 1,70 | 1,77 | 00:00:00 | | 2009-07-14 | 1,85 | 38.600 | 1,87 | 1,82 | 1,84 | 00:00:00 | | 2009-07-15 | 2,05 | 141.800 | 2,08 | 1,88 | 1,93 | 00:00:00 | | 2009-07-16 | 2,13 | 168.700 | 2,19 | 1,94 | 1,97 | 00:00:00 | | 2009-07-17 | 2,11 | 114.600 | 2,17 | 2,01 | 2,17 | 00:00:00 | | 2009-07-20 | 2,17 | 81.500 | 2,20 | 2,15 | 2,18 | 00:00:00 | | 2009-07-21 | 2,06 | 66.300 | 2,21 | 2,00 | 2,21 | 00:00:00 | | 2009-07-22 | 2,10 | 98.500 | 2,10 | 2,01 | 2,01 | 00:00:00 | | 2009-07-23 | 2,04 | 52.600 | 2,15 | 2,04 | 2,14 | 00:00:00 | | 2009-07-24 | 2,06 | 5.900 | 2,08 | 2,03 | 2,05 | 00:00:00 | | 2009-07-27 | 2,08 | 72.300 | 2,12 | 2,03 | 2,12 | 00:00:00 | | 2009-07-28 | 2,01 | 28.400 | 2,05 | 1,95 | 2,04 | 00:00:00 | | 2009-07-29 | 1,92 | 50.500 | 1,98 | 1,90 | 1,94 | 00:00:00 | | 2009-07-30 | 1,99 | 37.200 | 2,05 | 1,93 | 1,93 | 00:00:00 | | 2009-07-31 | 2,04 | 57.800 | 2,08 | 1,98 | 2,02 | 00:00:00 | | 2009-08-04 | 2,22 | 120.700 | 2,24 | 2,15 | 2,16 | 00:00:00 | | 2009-08-05 | 2,20 | 93.900 | 2,22 | 2,14 | 2,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
