Última Hora: "Jovem de 19 anos morre em salto de paraquedas em Portimão - Sol" Sat, 24 Aug 2019 10:52:37 GMT    "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 GMT    "António Costa: "Um cenário à espanhola, com um PS fraco e o nosso 'Podemos' forte, inviabilizaria a estabilidade" - Jornal Económico" Sat, 24 Aug 2019 09:52:21 GMT    "PSP e Segurança Social desmentem PGR: não receberam pedidos do MP para encontrar as gémeas da Amadora - Observador" Sat, 24 Aug 2019 10:11:13 GMT    "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 GMT    "Cão terá sido morto para salvar a dona de agressão - DNoticias" Sat, 24 Aug 2019 09:33:00 GMT    "Não há totalistas no sorteio desta sexta-feira. Terceiro prémio sai em Portugal - Correio da Manhã" Fri, 23 Aug 2019 18:38:00 GMT    "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 GMT    "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 GMT    "Ministério Público investiga transportadoras após denuncia de fraude fiscal do SNMMP - Expresso" Fri, 23 Aug 2019 06:52:37 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,050 (+1,870%) ENDEAVOUR SILVER - [Ticker: EDR.TO]Gráfico ENDEAVOUR SILVER   Noticias ENDEAVOUR SILVER   Descargar Históricos de Metastock ENDEAVOUR SILVER  y Otros  Análisis Técnico ENDEAVOUR SILVER   
Última Transacción2,720Hora de Cotización2017-11-01 - 19:35:00
Variación+0,050 (+1,870%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,940Mínimo2,710
Volumen423.067Volumen Medio (3m)0
Demanda / Oferta2,720 x 0 - 2,730 x 0Yield
Cierre Anterior2,670PER0,00%
Apertura2,730EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-08-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-08-300,121.0000,120,120,1200:00:00
2002-09-030,121.0000,120,120,1200:00:00
2002-09-040,121.0000,120,120,1200:00:00
2002-09-050,132.5000,130,130,1300:00:00
2002-09-060,114.5000,130,110,1300:00:00
2002-09-300,165.0000,160,160,1600:00:00
2002-10-080,182.5000,180,180,1800:00:00
2002-10-090,1817.0000,180,180,1800:00:00
2002-10-160,181.0000,180,180,1800:00:00
2002-10-230,185000,180,180,1800:00:00
2002-10-240,165000,160,160,1600:00:00
2002-11-070,182.5000,180,180,1800:00:00
2002-11-220,191.2000,190,190,1900:00:00
2002-11-260,194.0000,190,190,1900:00:00
2002-11-270,185.0000,180,180,1800:00:00
2002-12-050,191.7000,200,190,2000:00:00
2002-12-100,192.5000,190,190,1900:00:00
2002-12-170,2012.5000,200,200,2000:00:00
2002-12-190,254.0000,250,250,2500:00:00
2002-12-200,215000,210,210,2100:00:00
2002-12-230,285.5000,280,250,2600:00:00
2002-12-310,213.5000,210,210,2100:00:00
2003-01-020,409.0000,400,400,4000:00:00
2003-01-030,4010.0000,400,400,4000:00:00
2003-01-070,251.0000,250,250,2500:00:00
2003-01-230,354.5000,360,350,3600:00:00
2003-01-290,355.5000,370,350,3700:00:00
2003-01-300,353.0000,350,350,3500:00:00
2003-02-040,356.0000,360,350,3600:00:00
2003-02-070,352.5000,350,350,3500:00:00
2003-02-110,425.0000,420,420,4200:00:00
2003-02-170,3319.0000,350,330,3500:00:00
2003-02-180,416.0000,410,410,4100:00:00
2003-02-210,352.5000,350,350,3500:00:00
2003-02-240,355.0000,350,350,3500:00:00
2003-02-270,3411.0000,350,340,3500:00:00
2003-02-280,335000,330,330,3300:00:00
2003-03-120,3313.8000,340,330,3400:00:00
2003-03-180,385.0000,380,380,3800:00:00
2003-03-240,3715.0000,370,370,3700:00:00
2003-03-250,3514.0000,350,350,3500:00:00
2003-03-260,3242.3000,350,320,3500:00:00
2003-04-070,369.5000,360,360,3600:00:00
2003-04-080,3014.0000,310,300,3100:00:00
2003-04-110,301.0000,300,300,3000:00:00
2003-04-220,291.3000,300,290,3000:00:00
2003-04-290,297.3000,290,290,2900:00:00
2003-05-160,2512.5000,280,250,2800:00:00
2003-05-210,2010.5000,200,200,2000:00:00
2003-05-220,208.0000,200,200,2000:00:00
2003-06-020,201.0000,200,200,2000:00:00
2003-06-030,2014.3000,200,200,2000:00:00
2003-06-190,2225.3000,220,220,2200:00:00
2003-06-260,227.3000,220,220,2200:00:00
2003-06-270,222.5000,220,220,2200:00:00
2003-06-300,2230.0000,220,220,2200:00:00
2003-07-080,2221.9000,220,220,2200:00:00
2003-07-100,225000,220,220,2200:00:00
2003-07-110,221.0000,220,220,2200:00:00
2003-07-150,239000,230,230,2300:00:00
2003-07-240,22104.0000,220,220,2200:00:00
2003-08-010,253.5000,250,240,2400:00:00
2003-08-070,3050.5000,300,290,2900:00:00
2003-08-110,3180.0000,310,310,3100:00:00
2003-08-130,3020.0000,300,300,3000:00:00
2003-08-140,3120.0000,310,310,3100:00:00
2003-08-180,311.5000,310,310,3100:00:00
2003-08-210,305000,300,300,3000:00:00
2003-08-260,3355.0000,340,300,3000:00:00
2003-08-270,3420.5000,340,340,3400:00:00
2003-09-040,3111.3000,340,310,3400:00:00
2003-09-050,3110.5000,310,310,3100:00:00
2003-09-090,3810.5000,380,350,3500:00:00
2003-09-180,3525.0000,380,350,3800:00:00
2003-09-220,3537.5000,380,350,3800:00:00
2003-09-240,3530.0000,350,350,3500:00:00
2003-10-030,325000,320,320,3200:00:00
2003-10-100,34113.0000,370,340,3600:00:00
2003-10-140,35103.5000,350,350,3500:00:00
2003-10-160,3517.4000,350,340,3400:00:00
2003-10-170,4075.0000,400,350,3500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters