|
 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 | | 2010-03-25 | 3,28 | 275.900 | 3,30 | 3,15 | 3,26 | 00:00:00 | | 2010-03-26 | 3,38 | 129.800 | 3,45 | 3,31 | 3,34 | 00:00:00 | | 2010-03-29 | 3,34 | 144.500 | 3,44 | 3,33 | 3,44 | 00:00:00 | | 2010-03-30 | 3,30 | 60.300 | 3,37 | 3,26 | 3,34 | 00:00:00 | | 2010-03-31 | 3,23 | 159.900 | 3,36 | 3,21 | 3,36 | 00:00:00 | | 2010-04-01 | 3,29 | 191.200 | 3,35 | 3,29 | 3,30 | 00:00:00 | | 2010-04-05 | 3,36 | 112.800 | 3,37 | 3,29 | 3,35 | 00:00:00 | | 2010-04-06 | 3,33 | 149.800 | 3,40 | 3,29 | 3,40 | 00:00:00 | | 2010-04-07 | 3,48 | 171.300 | 3,50 | 3,35 | 3,41 | 00:00:00 | | 2010-04-08 | 3,48 | 96.900 | 3,50 | 3,36 | 3,50 | 00:00:00 | | 2010-04-09 | 3,61 | 284.500 | 3,68 | 3,50 | 3,50 | 00:00:00 | | 2010-04-12 | 3,61 | 184.400 | 3,75 | 3,61 | 3,73 | 00:00:00 | | 2010-04-13 | 3,56 | 97.300 | 3,64 | 3,48 | 3,60 | 00:00:00 | | 2010-04-14 | 3,69 | 140.400 | 3,72 | 3,62 | 3,67 | 00:00:00 | | 2010-04-15 | 3,60 | 65.600 | 3,71 | 3,60 | 3,71 | 00:00:00 | | 2010-04-16 | 3,55 | 191.600 | 3,61 | 3,41 | 3,60 | 00:00:00 | | 2010-04-19 | 3,54 | 94.300 | 3,55 | 3,43 | 3,48 | 00:00:00 | | 2010-04-20 | 3,53 | 69.200 | 3,59 | 3,50 | 3,54 | 00:00:00 | | 2010-04-21 | 3,49 | 183.100 | 3,60 | 3,44 | 3,54 | 00:00:00 | | 2010-04-22 | 3,50 | 205.800 | 3,50 | 3,41 | 3,50 | 00:00:00 | | 2010-04-23 | 3,59 | 151.500 | 3,62 | 3,42 | 3,42 | 00:00:00 | | 2010-04-26 | 3,66 | 98.700 | 3,69 | 3,64 | 3,64 | 00:00:00 | | 2010-04-27 | 3,74 | 162.600 | 3,75 | 3,60 | 3,60 | 00:00:00 | | 2010-04-28 | 3,76 | 96.500 | 3,87 | 3,67 | 3,67 | 00:00:00 | | 2010-04-29 | 3,81 | 142.200 | 3,85 | 3,72 | 3,79 | 00:00:00 | | 2010-04-30 | 3,97 | 248.000 | 4,07 | 3,84 | 3,85 | 00:00:00 | | 2010-05-03 | 3,95 | 153.100 | 4,06 | 3,91 | 4,00 | 00:00:00 | | 2010-05-04 | 3,85 | 272.200 | 3,98 | 3,55 | 3,96 | 00:00:00 | | 2010-05-05 | 3,70 | 198.300 | 3,85 | 3,62 | 3,76 | 00:00:00 | | 2010-05-06 | 3,87 | 82.800 | 3,89 | 3,69 | 3,80 | 00:00:00 | | 2010-05-07 | 3,77 | 111.300 | 3,87 | 3,66 | 3,70 | 00:00:00 | | 2010-05-10 | 3,73 | 97.900 | 3,84 | 3,62 | 3,75 | 00:00:00 | | 2010-05-11 | 4,05 | 393.600 | 4,09 | 3,84 | 3,90 | 00:00:00 | | 2010-05-12 | 4,20 | 530.400 | 4,34 | 4,09 | 4,09 | 00:00:00 | | 2010-05-13 | 4,08 | 181.400 | 4,31 | 4,01 | 4,19 | 00:00:00 | | 2010-05-14 | 4,15 | 237.700 | 4,23 | 4,02 | 4,17 | 00:00:00 | | 2010-05-17 | 4,10 | 132.600 | 4,24 | 4,07 | 4,10 | 00:00:00 | | 2010-05-18 | 4,04 | 187.500 | 4,12 | 4,00 | 4,05 | 00:00:00 | | 2010-05-19 | 4,19 | 789.800 | 4,29 | 4,02 | 4,15 | 00:00:00 | | 2010-05-20 | 3,80 | 275.600 | 4,12 | 3,80 | 4,04 | 00:00:00 | | 2010-05-21 | 3,62 | 439.900 | 3,75 | 3,35 | 3,69 | 00:00:00 | | 2010-05-25 | 3,67 | 172.700 | 3,73 | 3,51 | 3,51 | 00:00:00 | | 2010-05-26 | 3,77 | 98.900 | 3,90 | 3,77 | 3,87 | 00:00:00 | | 2010-05-27 | 3,73 | 120.700 | 3,90 | 3,71 | 3,80 | 00:00:00 | | 2010-05-28 | 3,76 | 80.300 | 3,80 | 3,60 | 3,71 | 00:00:00 | | 2010-05-31 | 3,69 | 19.400 | 3,71 | 3,63 | 3,63 | 00:00:00 | | 2010-06-01 | 3,65 | 102.100 | 3,80 | 3,63 | 3,71 | 00:00:00 | | 2010-06-02 | 3,60 | 48.300 | 3,67 | 3,54 | 3,66 | 00:00:00 | | 2010-06-03 | 3,55 | 130.400 | 3,62 | 3,46 | 3,62 | 00:00:00 | | 2010-06-04 | 3,48 | 147.000 | 3,55 | 3,45 | 3,50 | 00:00:00 | | 2010-06-07 | 3,60 | 109.500 | 3,60 | 3,45 | 3,45 | 00:00:00 | | 2010-06-08 | 3,62 | 56.500 | 3,69 | 3,54 | 3,54 | 00:00:00 | | 2010-06-09 | 3,56 | 45.400 | 3,61 | 3,54 | 3,61 | 00:00:00 | | 2010-06-10 | 3,55 | 34.200 | 3,56 | 3,46 | 3,51 | 00:00:00 | | 2010-06-11 | 3,55 | 82.700 | 3,59 | 3,50 | 3,52 | 00:00:00 | | 2010-06-14 | 3,53 | 48.600 | 3,62 | 3,52 | 3,59 | 00:00:00 | | 2010-06-15 | 3,57 | 46.200 | 3,60 | 3,53 | 3,53 | 00:00:00 | | 2010-06-16 | 3,55 | 27.300 | 3,64 | 3,53 | 3,60 | 00:00:00 | | 2010-06-17 | 3,60 | 110.300 | 3,64 | 3,57 | 3,57 | 00:00:00 | | 2010-06-18 | 3,77 | 200.900 | 3,83 | 3,69 | 3,71 | 00:00:00 | | 2010-06-21 | 3,61 | 179.100 | 3,85 | 3,61 | 3,85 | 00:00:00 | | 2010-06-22 | 3,62 | 68.500 | 3,69 | 3,61 | 3,61 | 00:00:00 | | 2010-06-23 | 3,75 | 102.900 | 3,75 | 3,57 | 3,66 | 00:00:00 | | 2010-06-24 | 3,75 | 61.100 | 3,79 | 3,70 | 3,73 | 00:00:00 | | 2010-06-25 | 3,81 | 73.400 | 3,84 | 3,79 | 3,80 | 00:00:00 | | 2010-06-28 | 3,75 | 123.400 | 3,93 | 3,71 | 3,82 | 00:00:00 | | 2010-06-29 | 3,66 | 85.200 | 3,73 | 3,60 | 3,70 | 00:00:00 | | 2010-06-30 | 3,63 | 105.100 | 3,72 | 3,61 | 3,67 | 00:00:00 | | 2010-07-02 | 3,38 | 161.700 | 3,45 | 3,35 | 3,37 | 00:00:00 | | 2010-07-05 | 3,21 | 83.700 | 3,35 | 3,20 | 3,35 | 00:00:00 | | 2010-07-06 | 3,26 | 64.400 | 3,35 | 3,26 | 3,30 | 00:00:00 | | 2010-07-07 | 3,51 | 142.000 | 3,54 | 3,20 | 3,20 | 00:00:00 | | 2010-07-08 | 3,58 | 59.600 | 3,58 | 3,45 | 3,53 | 00:00:00 | | 2010-07-09 | 3,71 | 71.400 | 3,73 | 3,55 | 3,55 | 00:00:00 | | 2010-07-12 | 3,59 | 24.700 | 3,70 | 3,57 | 3,70 | 00:00:00 | | 2010-07-13 | 3,63 | 23.400 | 3,67 | 3,62 | 3,63 | 00:00:00 | | 2010-07-14 | 3,55 | 64.700 | 3,63 | 3,50 | 3,63 | 00:00:00 | | 2010-07-15 | 3,60 | 20.100 | 3,61 | 3,53 | 3,54 | 00:00:00 | | 2010-07-16 | 3,46 | 34.000 | 3,59 | 3,46 | 3,57 | 00:00:00 | | 2010-07-19 | 3,39 | 81.900 | 3,44 | 3,30 | 3,41 | 00:00:00 | | 2010-07-20 | 3,47 | 58.600 | 3,50 | 3,31 | 3,32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
