|
 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 | | 2013-11-04 | 4,22 | 89.100 | 4,25 | 4,13 | 4,19 | 00:00:00 | | 2013-11-08 | 4,28 | 123.200 | 4,29 | 4,00 | 4,06 | 00:00:00 | | 2013-11-11 | 4,36 | 70.700 | 4,38 | 4,14 | 4,22 | 00:00:00 | | 2013-11-14 | 4,40 | 134.300 | 4,42 | 4,31 | 4,35 | 00:00:00 | | 2013-11-15 | 4,34 | 63.600 | 4,47 | 4,31 | 4,42 | 00:00:00 | | 2013-11-27 | 3,94 | 130.500 | 4,09 | 3,93 | 3,98 | 00:00:00 | | 2013-11-28 | 3,98 | 11.800 | 4,03 | 3,95 | 4,00 | 00:00:00 | | 2013-12-05 | 3,68 | 149.100 | 3,71 | 3,61 | 3,68 | 00:00:00 | | 2013-12-06 | 3,60 | 104.000 | 3,75 | 3,60 | 3,75 | 00:00:00 | | 2013-12-09 | 3,62 | 127.600 | 3,71 | 3,57 | 3,63 | 00:00:00 | | 2013-12-11 | 3,65 | 123.100 | 3,84 | 3,65 | 3,82 | 00:00:00 | | 2013-12-12 | 3,54 | 86.800 | 3,56 | 3,41 | 3,53 | 00:00:00 | | 2013-12-13 | 3,52 | 98.500 | 3,66 | 3,52 | 3,59 | 00:00:00 | | 2013-12-16 | 3,52 | 181.300 | 3,61 | 3,47 | 3,52 | 00:00:00 | | 2013-12-23 | 3,36 | 145.700 | 3,45 | 3,35 | 3,45 | 00:00:00 | | 2013-12-24 | 3,55 | 129.800 | 3,55 | 3,36 | 3,55 | 00:00:00 | | 2013-12-27 | 3,71 | 86.700 | 3,72 | 3,62 | 3,67 | 00:00:00 | | 2013-12-31 | 3,84 | 97.500 | 3,86 | 3,53 | 3,59 | 00:00:00 | | 2014-01-02 | 4,07 | 134.000 | 4,10 | 3,90 | 3,99 | 00:00:00 | | 2014-01-07 | 4,07 | 154.800 | 4,08 | 3,86 | 3,95 | 00:00:00 | | 2014-01-08 | 4,03 | 258.300 | 4,07 | 3,93 | 4,00 | 00:00:00 | | 2014-01-21 | 4,89 | 299.300 | 4,93 | 4,49 | 4,51 | 00:00:00 | | 2014-01-22 | 4,79 | 193.700 | 4,95 | 4,77 | 4,86 | 00:00:00 | | 2014-01-23 | 5,00 | 364.900 | 5,25 | 4,93 | 4,93 | 00:00:00 | | 2014-01-24 | 4,90 | 211.800 | 5,20 | 4,76 | 5,16 | 00:00:00 | | 2014-01-27 | 4,59 | 163.100 | 4,87 | 4,58 | 4,83 | 00:00:00 | | 2014-01-30 | 4,86 | 149.300 | 4,94 | 4,71 | 4,88 | 00:00:00 | | 2014-01-31 | 4,85 | 159.500 | 4,99 | 4,75 | 4,99 | 00:00:00 | | 2014-02-03 | 4,82 | 137.700 | 4,93 | 4,78 | 4,90 | 00:00:00 | | 2014-02-04 | 4,92 | 150.900 | 4,92 | 4,66 | 4,66 | 00:00:00 | | 2014-02-05 | 4,97 | 174.700 | 5,12 | 4,95 | 5,00 | 00:00:00 | | 2014-02-10 | 5,35 | 269.800 | 5,51 | 5,31 | 5,31 | 00:00:00 | | 2014-02-18 | 6,16 | 249.200 | 6,30 | 6,07 | 6,28 | 00:00:00 | | 2014-02-24 | 6,49 | 398.800 | 6,61 | 6,40 | 6,54 | 00:00:00 | | 2014-02-27 | 5,72 | 180.500 | 6,05 | 5,71 | 5,76 | 00:00:00 | | 2014-02-28 | 5,69 | 205.100 | 5,80 | 5,58 | 5,73 | 00:00:00 | | 2014-03-04 | 5,87 | 266.100 | 5,88 | 5,60 | 5,69 | 00:00:00 | | 2014-03-05 | 5,90 | 119.000 | 5,97 | 5,82 | 5,94 | 00:00:00 | | 2014-03-10 | 5,68 | 155.900 | 5,80 | 5,59 | 5,80 | 00:00:00 | | 2014-03-11 | 5,36 | 316.400 | 5,72 | 5,35 | 5,65 | 00:00:00 | | 2014-03-12 | 5,95 | 305.900 | 5,99 | 5,50 | 5,54 | 00:00:00 | | 2014-03-17 | 5,88 | 208.100 | 6,23 | 5,86 | 6,07 | 00:00:00 | | 2014-03-20 | 5,61 | 191.100 | 5,72 | 5,50 | 5,56 | 00:00:00 | | 2014-03-21 | 5,50 | 161.400 | 5,77 | 5,47 | 5,64 | 00:00:00 | | 2014-03-24 | 5,03 | 331.800 | 5,43 | 4,94 | 5,40 | 00:00:00 | | 2014-03-27 | 4,77 | 226.900 | 4,83 | 4,56 | 4,60 | 00:00:00 | | 2014-03-28 | 5,00 | 201.700 | 5,03 | 4,71 | 4,71 | 00:00:00 | | 2014-04-01 | 4,80 | 118.600 | 4,95 | 4,76 | 4,77 | 00:00:00 | | 2014-04-02 | 5,04 | 117.600 | 5,05 | 4,93 | 4,97 | 00:00:00 | | 2014-04-08 | 4,88 | 79.700 | 4,90 | 4,78 | 4,85 | 00:00:00 | | 2014-04-09 | 5,00 | 144.000 | 5,03 | 4,74 | 4,76 | 00:00:00 | | 2014-04-14 | 4,83 | 109.400 | 4,95 | 4,74 | 4,82 | 00:00:00 | | 2014-04-22 | 4,73 | 110.300 | 4,74 | 4,45 | 4,46 | 00:00:00 | | 2014-04-23 | 4,92 | 157.100 | 4,99 | 4,68 | 4,75 | 00:00:00 | | 2014-04-28 | 4,86 | 51.400 | 4,97 | 4,84 | 4,88 | 00:00:00 | | 2014-04-29 | 5,17 | 135.800 | 5,18 | 4,80 | 4,80 | 00:00:00 | | 2014-04-30 | 5,01 | 113.200 | 5,15 | 4,97 | 5,12 | 00:00:00 | | 2014-05-01 | 4,96 | 115.000 | 5,05 | 4,86 | 4,96 | 00:00:00 | | 2014-05-02 | 5,24 | 171.200 | 5,29 | 5,00 | 5,00 | 00:00:00 | | 2014-05-06 | 4,99 | 91.900 | 5,21 | 4,96 | 5,15 | 00:00:00 | | 2014-05-07 | 4,78 | 111.600 | 5,01 | 4,76 | 4,97 | 00:00:00 | | 2014-05-08 | 4,63 | 125.400 | 4,80 | 4,60 | 4,76 | 00:00:00 | | 2014-05-09 | 4,63 | 102.800 | 4,67 | 4,50 | 4,64 | 00:00:00 | | 2014-05-12 | 4,74 | 44.500 | 4,76 | 4,68 | 4,71 | 00:00:00 | | 2014-05-20 | 4,50 | 129.100 | 4,65 | 4,47 | 4,51 | 00:00:00 | | 2014-05-21 | 4,41 | 141.200 | 4,49 | 4,36 | 4,49 | 00:00:00 | | 2014-05-22 | 4,49 | 36.700 | 4,51 | 4,45 | 4,47 | 00:00:00 | | 2014-05-23 | 4,39 | 39.200 | 4,46 | 4,38 | 4,43 | 00:00:00 | | 2014-05-26 | 4,42 | 5.500 | 4,47 | 4,40 | 4,40 | 00:00:00 | | 2014-05-27 | 4,14 | 67.500 | 4,34 | 4,12 | 4,34 | 00:00:00 | | 2014-05-28 | 4,09 | 74.400 | 4,14 | 3,98 | 4,14 | 00:00:00 | | 2014-06-02 | 4,17 | 53.100 | 4,23 | 4,10 | 4,12 | 00:00:00 | | 2014-06-03 | 4,26 | 48.300 | 4,27 | 4,10 | 4,21 | 00:00:00 | | 2014-06-04 | 4,38 | 61.200 | 4,41 | 4,22 | 4,25 | 00:00:00 | | 2014-06-05 | 4,61 | 126.100 | 4,69 | 4,44 | 4,44 | 00:00:00 | | 2014-06-06 | 4,59 | 48.200 | 4,61 | 4,51 | 4,56 | 00:00:00 | | 2014-06-09 | 4,53 | 62.200 | 4,64 | 4,49 | 4,62 | 00:00:00 | | 2014-06-10 | 4,59 | 117.900 | 4,63 | 4,54 | 4,55 | 00:00:00 | | 2014-06-11 | 4,85 | 238.700 | 4,86 | 4,62 | 4,62 | 00:00:00 | | 2014-06-12 | 5,09 | 155.200 | 5,10 | 4,85 | 4,87 | 00:00:00 | | 2014-06-13 | 5,25 | 98.300 | 5,26 | 5,06 | 5,10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
