Última Hora: "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    "Ministério Público investiga transportadoras após denuncia de fraude fiscal do SNMMP - Expresso" Fri, 23 Aug 2019 06:52:37 GMT    "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 GMT   "Jovem de 19 anos morre em salto de paraquedas em Portimão - Sol" Sat, 24 Aug 2019 10:52:37 GMT    "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 GMT    "Cão terá sido morto para salvar a dona de agressão - DNoticias" Sat, 24 Aug 2019 09:33:00 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    "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 GMT    "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 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      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
2004-07-021,199.6001,191,151,1900:00:00
2004-07-051,123.5001,121,121,1200:00:00
2004-07-061,1712.5001,171,151,1600:00:00
2004-07-071,2312.6001,231,101,2300:00:00
2004-07-081,2233.3001,231,101,1000:00:00
2004-07-091,2678.5001,291,201,2300:00:00
2004-07-121,3849.6001,421,351,3500:00:00
2004-07-131,4038.6001,441,401,4400:00:00
2004-07-141,4755.6001,481,401,4800:00:00
2004-07-151,4862.3001,501,471,4700:00:00
2004-07-161,4213.6001,521,421,5200:00:00
2004-07-191,4816.2001,491,461,4900:00:00
2004-07-201,4020.5001,431,381,4300:00:00
2004-07-211,4371.3001,431,331,4300:00:00
2004-07-221,5010.1001,521,381,3800:00:00
2004-07-231,415.7001,451,411,4100:00:00
2004-07-261,2121.1001,381,211,3800:00:00
2004-07-271,3038.0001,301,201,2000:00:00
2004-07-281,3016.2001,301,291,3000:00:00
2004-07-291,3026.8001,301,201,2200:00:00
2004-07-301,2517.4001,301,211,3000:00:00
2004-08-031,2823.4001,361,271,3000:00:00
2004-08-041,3520.5001,351,281,3000:00:00
2004-08-051,288.4001,361,281,3400:00:00
2004-08-061,2713.5001,281,261,2800:00:00
2004-08-091,2116.2001,251,211,2500:00:00
2004-08-101,2031.8001,221,181,2100:00:00
2004-08-111,2015.8001,201,191,1900:00:00
2004-08-121,2024.4001,201,151,2000:00:00
2004-08-131,1430.6001,201,141,2000:00:00
2004-08-161,1318.4001,181,131,1300:00:00
2004-08-171,209.8001,271,151,2000:00:00
2004-08-181,1842.4001,251,151,1600:00:00
2004-08-191,1945.3001,221,161,1800:00:00
2004-08-201,20146.0001,351,201,3500:00:00
2004-08-231,3078.5001,301,191,2800:00:00
2004-08-241,2028.9001,301,171,2800:00:00
2004-08-251,3528.2001,351,161,2000:00:00
2004-08-261,3582.2001,351,201,2800:00:00
2004-08-271,3423.5001,341,201,2100:00:00
2004-08-301,40158.3001,511,401,4000:00:00
2004-08-311,4443.5001,441,401,4400:00:00
2004-09-011,4318.9001,471,401,4700:00:00
2004-09-021,4015.7001,481,401,4800:00:00
2004-09-031,457.6001,471,401,4700:00:00
2004-09-071,3845.5001,501,381,4900:00:00
2004-09-081,3564.1001,371,301,3500:00:00
2004-09-091,3027.6001,371,301,3000:00:00
2004-09-101,3063.4001,301,281,3000:00:00
2004-09-131,2619.6001,261,241,2600:00:00
2004-09-141,2513.5001,301,251,3000:00:00
2004-09-151,3012.6001,301,281,3000:00:00
2004-09-161,279.5001,301,271,2700:00:00
2004-09-171,308.0001,301,281,3000:00:00
2004-09-201,2025.0001,301,201,3000:00:00
2004-09-211,2514.5001,281,201,2800:00:00
2004-09-221,2047.6001,251,201,2500:00:00
2004-09-231,04638.4001,190,971,1900:00:00
2004-09-241,08109.8001,151,031,0500:00:00
2004-09-271,06373.7001,201,061,2000:00:00
2004-09-281,07383.7001,121,051,0600:00:00
2004-09-291,03150.5001,091,021,0400:00:00
2004-09-301,15246.8001,201,031,0500:00:00
2004-10-011,35363.5001,401,201,2400:00:00
2004-10-041,2379.7001,291,201,2900:00:00
2004-10-051,2882.1001,291,211,2500:00:00
2004-10-061,33151.0001,351,251,3500:00:00
2004-10-071,2245.3001,351,201,3400:00:00
2004-10-081,23258.6001,311,201,3100:00:00
2004-10-121,25119.4001,251,161,2500:00:00
2004-10-131,18233.0001,231,151,2300:00:00
2004-10-141,2564.8001,251,201,2200:00:00
2004-10-151,2652.3001,271,211,2100:00:00
2004-10-181,2041.6001,251,181,2500:00:00
2004-10-191,2044.2001,221,191,2000:00:00
2004-10-201,2437.5001,251,201,2000:00:00
2004-10-211,2310.4001,231,211,2300:00:00
2004-10-221,218.5001,231,191,1900:00:00
2004-10-251,2539.1001,271,221,2300:00:00
2004-10-261,2527.8001,251,221,2400:00:00
2004-10-271,24128.0001,271,181,2500:00:00
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