Última Hora: "British Airways suspende todos os voos para a China - Jornal de Notícias" Wed, 29 Jan 2020 08:16:00 GMT    "Novo presidente do CDS-PP tem ligações familiares a Nogueira do Cravo - Rádio Boa Nova" Mon, 27 Jan 2020 16:27:24 GMT    ""O CDS não tem Joacines", diz Francisco Rodrigues dos Santos - RTP" Tue, 28 Jan 2020 18:32:00 GMT   "Proposta do Livre para devolver património às ex-colónias deverá ser chumbada - PÚBLICO" Wed, 29 Jan 2020 15:16:00 GMT    "Centeno fala em ilegalidade, ataca "arranjinho" e critica irresponsabilidade. PSD reage - ZAP" Wed, 29 Jan 2020 10:30:00 GMT    "Morreu o poeta Manuel Resende, ?um dos maiores? das letras portuguesas - Expresso" Wed, 29 Jan 2020 15:20:00 GMT    ""Brexit". Crimes de ódio aumentaram no Reino Unido - RTP" Wed, 29 Jan 2020 08:30:00 GMT    "Juiz quer saber se Costa falou com Marcelo ou com alguém da Casa Militar - Diário de Notícias - Lisboa" Mon, 27 Jan 2020 21:45:00 GMT    "Coronavírus já infetou mais pessoas do que a SARS na China continental. Pico do surto deverá acontecer em 10 dias, diz especialista - Observador" Wed, 29 Jan 2020 08:11:39 GMT    "OE2020: Preços do imobiliário em Lisboa e Porto são "crime lesa-pátria", diz Pedro Nuno Santos - SAPO 24" Wed, 29 Jan 2020 15:46:00 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 2020-01-29
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters