Última Hora: "Ministério Público investiga transportadoras após denuncia de fraude fiscal do SNMMP - Expresso" Fri, 23 Aug 2019 06:52:37 GMT    "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 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    "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    "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 GMT    "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 GMT    "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 GMT   "Jovem de 19 anos morre em salto de paraquedas em Portimão - Sol" Sat, 24 Aug 2019 10:52:37 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      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
2004-03-081,9337.6001,951,891,9400:00:00
2004-03-091,8988.3001,981,881,9700:00:00
2004-03-101,8443.9001,891,841,8900:00:00
2004-03-111,8131.9001,831,781,8300:00:00
2004-03-121,8551.6001,881,811,8200:00:00
2004-03-151,837.7001,871,811,8500:00:00
2004-03-161,7036.1001,811,701,8100:00:00
2004-03-171,6834.2001,701,671,7000:00:00
2004-03-181,7029.6001,751,601,7500:00:00
2004-03-191,7325.1001,741,681,7300:00:00
2004-03-221,80125.7001,821,781,8200:00:00
2004-03-231,8082.4001,801,721,8000:00:00
2004-03-241,7033.4001,801,631,8000:00:00
2004-03-251,728.4001,721,651,7000:00:00
2004-03-261,7385.0001,751,721,7400:00:00
2004-03-291,7414.7001,741,701,7400:00:00
2004-03-301,7948.4001,791,721,7400:00:00
2004-03-311,8372.8001,831,651,7900:00:00
2004-04-011,7038.2001,851,701,8300:00:00
2004-04-021,9550.1001,981,671,9100:00:00
2004-04-051,9281.6002,001,901,9500:00:00
2004-04-061,8623.7001,931,811,9200:00:00
2004-04-071,9283.2001,921,711,7100:00:00
2004-04-081,95181.7001,961,901,9000:00:00
2004-04-121,92136.6001,961,901,9600:00:00
2004-04-131,7248.8001,881,661,8800:00:00
2004-04-141,82120.2001,851,691,7000:00:00
2004-04-151,8076.0001,821,681,8200:00:00
2004-04-161,8540.5001,851,711,7100:00:00
2004-04-191,73100.7001,851,681,8500:00:00
2004-04-201,75106.7001,771,701,7500:00:00
2004-04-211,63427.6001,731,601,6700:00:00
2004-04-221,66128.1001,661,591,6600:00:00
2004-04-231,6342.8001,671,591,6700:00:00
2004-04-261,60168.1001,631,591,6000:00:00
2004-04-271,51139.9001,611,481,6100:00:00
2004-04-281,36161.0001,521,351,4600:00:00
2004-04-291,4039.1001,401,351,3800:00:00
2004-04-301,4035.0001,431,341,3500:00:00
2004-05-031,3524.9001,421,331,4200:00:00
2004-05-041,4021.6001,401,341,3400:00:00
2004-05-051,401.0001,401,401,4000:00:00
2004-05-061,3131.7001,371,311,3500:00:00
2004-05-071,2942.3001,361,281,3100:00:00
2004-05-101,3063.6001,301,241,2900:00:00
2004-05-111,2562.0001,251,151,2400:00:00
2004-05-121,2532.5001,251,151,2500:00:00
2004-05-131,1832.5001,201,181,1900:00:00
2004-05-141,1541.6001,171,151,1700:00:00
2004-05-171,2227.0001,241,161,2000:00:00
2004-05-181,2420.5001,241,211,2200:00:00
2004-05-191,2347.6001,251,231,2400:00:00
2004-05-201,1810.7001,231,181,2300:00:00
2004-05-211,2873.8001,311,221,2200:00:00
2004-05-251,3540.6001,421,311,4200:00:00
2004-05-261,3865.5001,461,331,4000:00:00
2004-05-271,3833.2001,401,341,3800:00:00
2004-05-281,3821.3001,401,381,4000:00:00
2004-05-311,3571.2001,401,351,4000:00:00
2004-06-011,4252.0001,451,381,3800:00:00
2004-06-021,3376.0001,391,331,3900:00:00
2004-06-031,3317.0001,351,331,3500:00:00
2004-06-041,3236.1001,381,161,3700:00:00
2004-06-071,3713.8001,371,321,3200:00:00
2004-06-081,347.0001,341,301,3300:00:00
2004-06-091,2710.3001,331,271,2900:00:00
2004-06-101,3353.8001,331,271,2700:00:00
2004-06-111,304.0001,301,301,3000:00:00
2004-06-141,267.9001,261,251,2500:00:00
2004-06-161,215.0001,251,211,2500:00:00
2004-06-171,2540.8001,301,211,2500:00:00
2004-06-181,3011.1001,301,251,2500:00:00
2004-06-211,243.7001,301,241,3000:00:00
2004-06-221,2016.9001,241,191,2400:00:00
2004-06-231,203.0001,201,201,2000:00:00
2004-06-241,209.9001,201,181,1800:00:00
2004-06-251,2127.2001,211,151,2000:00:00
2004-06-281,1516.5001,241,151,2300:00:00
2004-06-291,2228.7001,221,121,1500:00:00
2004-06-301,1559.1001,221,111,2100:00:00
2004-07-021,199.6001,191,151,1900:00:00
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