|
 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 | | 2009-11-27 | 3,84 | 426.500 | 4,05 | 3,61 | 3,63 | 00:00:00 | | 2009-11-30 | 3,95 | 239.800 | 4,10 | 3,88 | 3,93 | 00:00:00 | | 2009-12-01 | 4,09 | 215.100 | 4,09 | 4,00 | 4,06 | 00:00:00 | | 2009-12-02 | 4,11 | 293.500 | 4,15 | 4,02 | 4,11 | 00:00:00 | | 2009-12-03 | 3,97 | 200.200 | 4,10 | 3,87 | 4,10 | 00:00:00 | | 2009-12-04 | 3,78 | 174.400 | 3,93 | 3,66 | 3,86 | 00:00:00 | | 2009-12-07 | 3,60 | 183.500 | 3,73 | 3,44 | 3,52 | 00:00:00 | | 2009-12-08 | 3,48 | 176.700 | 3,62 | 3,42 | 3,53 | 00:00:00 | | 2009-12-09 | 3,62 | 135.100 | 3,72 | 3,49 | 3,49 | 00:00:00 | | 2009-12-10 | 3,79 | 197.400 | 3,80 | 3,54 | 3,57 | 00:00:00 | | 2009-12-11 | 3,75 | 121.000 | 3,89 | 3,65 | 3,84 | 00:00:00 | | 2009-12-14 | 3,90 | 126.600 | 3,90 | 3,75 | 3,75 | 00:00:00 | | 2009-12-15 | 4,03 | 284.500 | 4,04 | 3,82 | 3,82 | 00:00:00 | | 2009-12-16 | 4,04 | 112.500 | 4,10 | 3,98 | 4,05 | 00:00:00 | | 2009-12-17 | 4,00 | 103.100 | 4,04 | 3,84 | 3,88 | 00:00:00 | | 2009-12-18 | 4,23 | 238.800 | 4,26 | 3,85 | 3,95 | 00:00:00 | | 2009-12-21 | 4,05 | 171.500 | 4,29 | 4,00 | 4,29 | 00:00:00 | | 2009-12-22 | 3,91 | 204.600 | 4,03 | 3,85 | 4,01 | 00:00:00 | | 2009-12-23 | 3,98 | 255.600 | 3,98 | 3,65 | 3,91 | 00:00:00 | | 2009-12-24 | 4,05 | 63.200 | 4,07 | 3,97 | 3,98 | 00:00:00 | | 2009-12-29 | 3,89 | 61.700 | 4,07 | 3,88 | 4,05 | 00:00:00 | | 2009-12-30 | 3,92 | 128.200 | 4,03 | 3,78 | 4,03 | 00:00:00 | | 2009-12-31 | 3,83 | 62.200 | 3,94 | 3,79 | 3,92 | 00:00:00 | | 2010-01-04 | 4,05 | 135.600 | 4,07 | 3,90 | 3,96 | 00:00:00 | | 2010-01-05 | 4,24 | 171.400 | 4,25 | 4,05 | 4,08 | 00:00:00 | | 2010-01-06 | 4,34 | 208.100 | 4,40 | 4,24 | 4,32 | 00:00:00 | | 2010-01-07 | 4,42 | 342.400 | 4,45 | 4,25 | 4,39 | 00:00:00 | | 2010-01-08 | 4,40 | 266.800 | 4,50 | 4,28 | 4,45 | 00:00:00 | | 2010-01-11 | 4,36 | 310.100 | 4,57 | 4,35 | 4,50 | 00:00:00 | | 2010-01-12 | 4,12 | 162.600 | 4,42 | 4,12 | 4,33 | 00:00:00 | | 2010-01-13 | 4,41 | 202.300 | 4,46 | 4,11 | 4,12 | 00:00:00 | | 2010-01-14 | 4,39 | 123.700 | 4,45 | 4,31 | 4,40 | 00:00:00 | | 2010-01-15 | 4,26 | 99.900 | 4,37 | 4,21 | 4,34 | 00:00:00 | | 2010-01-18 | 4,28 | 37.000 | 4,38 | 4,26 | 4,30 | 00:00:00 | | 2010-01-19 | 4,34 | 55.000 | 4,38 | 4,27 | 4,27 | 00:00:00 | | 2010-01-20 | 4,16 | 221.000 | 4,31 | 4,13 | 4,25 | 00:00:00 | | 2010-01-21 | 3,86 | 329.100 | 4,11 | 3,80 | 4,11 | 00:00:00 | | 2010-01-22 | 3,79 | 247.100 | 3,88 | 3,63 | 3,80 | 00:00:00 | | 2010-01-25 | 3,68 | 197.500 | 3,87 | 3,54 | 3,87 | 00:00:00 | | 2010-01-26 | 3,76 | 197.800 | 3,81 | 3,56 | 3,59 | 00:00:00 | | 2010-01-27 | 3,65 | 153.400 | 3,79 | 3,56 | 3,70 | 00:00:00 | | 2010-01-28 | 3,61 | 236.700 | 3,70 | 3,42 | 3,67 | 00:00:00 | | 2010-01-29 | 3,35 | 236.800 | 3,57 | 3,32 | 3,52 | 00:00:00 | | 2010-02-01 | 3,80 | 354.800 | 3,80 | 3,31 | 3,31 | 00:00:00 | | 2010-02-02 | 3,75 | 221.000 | 3,90 | 3,72 | 3,84 | 00:00:00 | | 2010-02-03 | 3,70 | 167.600 | 3,75 | 3,55 | 3,72 | 00:00:00 | | 2010-02-04 | 3,27 | 376.800 | 3,60 | 3,25 | 3,60 | 00:00:00 | | 2010-02-05 | 3,56 | 259.800 | 3,59 | 3,05 | 3,22 | 00:00:00 | | 2010-02-08 | 3,39 | 213.600 | 3,66 | 3,36 | 3,59 | 00:00:00 | | 2010-02-09 | 3,46 | 221.400 | 3,55 | 3,42 | 3,49 | 00:00:00 | | 2010-02-10 | 3,55 | 114.500 | 3,57 | 3,40 | 3,49 | 00:00:00 | | 2010-02-11 | 3,64 | 129.300 | 3,68 | 3,55 | 3,61 | 00:00:00 | | 2010-02-12 | 3,53 | 120.100 | 3,58 | 3,33 | 3,58 | 00:00:00 | | 2010-02-16 | 3,75 | 153.000 | 3,76 | 3,57 | 3,66 | 00:00:00 | | 2010-02-17 | 3,65 | 86.200 | 3,81 | 3,65 | 3,81 | 00:00:00 | | 2010-02-18 | 3,55 | 76.700 | 3,68 | 3,55 | 3,62 | 00:00:00 | | 2010-02-19 | 3,47 | 121.500 | 3,59 | 3,41 | 3,50 | 00:00:00 | | 2010-02-22 | 3,47 | 87.700 | 3,57 | 3,47 | 3,54 | 00:00:00 | | 2010-02-23 | 3,37 | 105.300 | 3,45 | 3,35 | 3,42 | 00:00:00 | | 2010-02-24 | 3,29 | 87.200 | 3,37 | 3,27 | 3,32 | 00:00:00 | | 2010-02-25 | 3,39 | 103.900 | 3,48 | 3,22 | 3,24 | 00:00:00 | | 2010-02-26 | 3,45 | 58.600 | 3,51 | 3,41 | 3,47 | 00:00:00 | | 2010-03-01 | 3,45 | 74.800 | 3,53 | 3,38 | 3,53 | 00:00:00 | | 2010-03-02 | 3,58 | 153.600 | 3,65 | 3,45 | 3,45 | 00:00:00 | | 2010-03-03 | 3,66 | 217.200 | 3,79 | 3,62 | 3,62 | 00:00:00 | | 2010-03-04 | 3,73 | 126.100 | 3,77 | 3,60 | 3,76 | 00:00:00 | | 2010-03-05 | 3,84 | 137.400 | 3,90 | 3,72 | 3,75 | 00:00:00 | | 2010-03-08 | 3,73 | 104.100 | 3,87 | 3,69 | 3,85 | 00:00:00 | | 2010-03-09 | 3,69 | 127.300 | 3,70 | 3,58 | 3,66 | 00:00:00 | | 2010-03-10 | 3,53 | 158.700 | 3,69 | 3,50 | 3,69 | 00:00:00 | | 2010-03-11 | 3,59 | 131.300 | 3,61 | 3,45 | 3,45 | 00:00:00 | | 2010-03-12 | 3,53 | 71.000 | 3,63 | 3,47 | 3,60 | 00:00:00 | | 2010-03-15 | 3,38 | 156.500 | 3,53 | 3,35 | 3,49 | 00:00:00 | | 2010-03-16 | 3,33 | 421.400 | 3,54 | 3,32 | 3,54 | 00:00:00 | | 2010-03-17 | 3,34 | 203.500 | 3,39 | 3,31 | 3,33 | 00:00:00 | | 2010-03-18 | 3,26 | 301.400 | 3,42 | 3,23 | 3,42 | 00:00:00 | | 2010-03-19 | 3,28 | 127.600 | 3,30 | 3,18 | 3,20 | 00:00:00 | | 2010-03-22 | 3,29 | 146.000 | 3,30 | 3,15 | 3,21 | 00:00:00 | | 2010-03-23 | 3,39 | 74.300 | 3,42 | 3,25 | 3,29 | 00:00:00 | | 2010-03-24 | 3,27 | 69.300 | 3,39 | 3,22 | 3,39 | 00:00:00 | | 2010-03-25 | 3,28 | 275.900 | 3,30 | 3,15 | 3,26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
