|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-27 | 1,24 | 128.000 | 1,27 | 1,18 | 1,25 | 00:00:00 | | 2004-10-28 | 1,24 | 119.400 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2004-10-29 | 1,25 | 36.900 | 1,25 | 1,20 | 1,24 | 00:00:00 | | 2004-11-01 | 1,29 | 193.200 | 1,33 | 1,24 | 1,25 | 00:00:00 | | 2004-11-02 | 1,26 | 27.800 | 1,30 | 1,26 | 1,30 | 00:00:00 | | 2004-11-03 | 1,33 | 57.200 | 1,33 | 1,29 | 1,29 | 00:00:00 | | 2004-11-04 | 1,39 | 105.700 | 1,40 | 1,31 | 1,34 | 00:00:00 | | 2004-11-05 | 1,37 | 47.700 | 1,40 | 1,37 | 1,39 | 00:00:00 | | 2004-11-08 | 1,41 | 124.200 | 1,41 | 1,34 | 1,40 | 00:00:00 | | 2004-11-09 | 1,40 | 624.700 | 1,49 | 1,32 | 1,42 | 00:00:00 | | 2004-11-10 | 1,47 | 116.200 | 1,50 | 1,42 | 1,48 | 00:00:00 | | 2004-11-11 | 1,54 | 87.900 | 1,55 | 1,44 | 1,49 | 00:00:00 | | 2004-11-12 | 1,53 | 525.500 | 1,70 | 1,53 | 1,56 | 00:00:00 | | 2004-11-15 | 1,49 | 230.600 | 1,58 | 1,45 | 1,58 | 00:00:00 | | 2004-11-16 | 1,67 | 68.100 | 1,67 | 1,48 | 1,48 | 00:00:00 | | 2004-11-17 | 1,77 | 81.400 | 1,77 | 1,67 | 1,67 | 00:00:00 | | 2004-11-18 | 1,60 | 193.500 | 1,80 | 1,60 | 1,76 | 00:00:00 | | 2004-11-19 | 1,66 | 33.600 | 1,70 | 1,63 | 1,65 | 00:00:00 | | 2004-11-22 | 1,65 | 22.500 | 1,69 | 1,64 | 1,68 | 00:00:00 | | 2004-11-23 | 1,58 | 9.200 | 1,64 | 1,58 | 1,64 | 00:00:00 | | 2004-11-24 | 1,59 | 43.900 | 1,61 | 1,56 | 1,60 | 00:00:00 | | 2004-11-25 | 1,65 | 38.600 | 1,65 | 1,56 | 1,59 | 00:00:00 | | 2004-11-26 | 1,60 | 22.400 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2004-11-29 | 1,70 | 43.600 | 1,71 | 1,64 | 1,64 | 00:00:00 | | 2004-11-30 | 1,65 | 168.400 | 1,72 | 1,59 | 1,70 | 00:00:00 | | 2004-12-01 | 1,64 | 75.300 | 1,71 | 1,61 | 1,61 | 00:00:00 | | 2004-12-02 | 1,64 | 55.100 | 1,69 | 1,60 | 1,69 | 00:00:00 | | 2004-12-03 | 1,65 | 74.000 | 1,70 | 1,60 | 1,66 | 00:00:00 | | 2004-12-06 | 1,63 | 63.200 | 1,68 | 1,61 | 1,62 | 00:00:00 | | 2004-12-07 | 1,55 | 80.300 | 1,65 | 1,54 | 1,65 | 00:00:00 | | 2004-12-08 | 1,55 | 112.400 | 1,58 | 1,46 | 1,56 | 00:00:00 | | 2004-12-09 | 1,55 | 84.200 | 1,55 | 1,45 | 1,50 | 00:00:00 | | 2004-12-10 | 1,65 | 82.300 | 1,65 | 1,53 | 1,60 | 00:00:00 | | 2004-12-13 | 1,65 | 120.400 | 1,65 | 1,57 | 1,64 | 00:00:00 | | 2004-12-14 | 1,64 | 128.800 | 1,65 | 1,59 | 1,65 | 00:00:00 | | 2004-12-15 | 1,65 | 52.900 | 1,68 | 1,63 | 1,65 | 00:00:00 | | 2004-12-16 | 1,72 | 101.000 | 1,74 | 1,67 | 1,67 | 00:00:00 | | 2004-12-17 | 1,70 | 53.300 | 1,72 | 1,67 | 1,71 | 00:00:00 | | 2004-12-20 | 1,69 | 45.600 | 1,73 | 1,69 | 1,70 | 00:00:00 | | 2004-12-21 | 1,75 | 54.000 | 1,75 | 1,69 | 1,69 | 00:00:00 | | 2004-12-22 | 1,75 | 58.000 | 1,78 | 1,71 | 1,76 | 00:00:00 | | 2004-12-23 | 1,68 | 40.600 | 1,74 | 1,68 | 1,72 | 00:00:00 | | 2004-12-24 | 1,72 | 26.300 | 1,73 | 1,68 | 1,68 | 00:00:00 | | 2004-12-29 | 1,66 | 31.200 | 1,69 | 1,65 | 1,65 | 00:00:00 | | 2004-12-30 | 1,66 | 28.300 | 1,68 | 1,65 | 1,66 | 00:00:00 | | 2004-12-31 | 1,67 | 33.800 | 1,69 | 1,65 | 1,65 | 00:00:00 | | 2005-01-04 | 1,70 | 91.900 | 1,70 | 1,58 | 1,65 | 00:00:00 | | 2005-01-05 | 1,66 | 26.900 | 1,70 | 1,66 | 1,66 | 00:00:00 | | 2005-01-06 | 1,70 | 54.200 | 1,70 | 1,65 | 1,65 | 00:00:00 | | 2005-01-07 | 1,57 | 127.900 | 1,68 | 1,57 | 1,65 | 00:00:00 | | 2005-01-10 | 1,60 | 49.400 | 1,62 | 1,58 | 1,60 | 00:00:00 | | 2005-01-11 | 1,59 | 100.000 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2005-01-12 | 1,58 | 76.300 | 1,65 | 1,56 | 1,60 | 00:00:00 | | 2005-01-13 | 1,60 | 34.200 | 1,65 | 1,55 | 1,60 | 00:00:00 | | 2005-01-14 | 1,60 | 34.900 | 1,65 | 1,56 | 1,60 | 00:00:00 | | 2005-01-17 | 1,55 | 14.700 | 1,60 | 1,55 | 1,56 | 00:00:00 | | 2005-01-18 | 1,60 | 47.300 | 1,66 | 1,57 | 1,57 | 00:00:00 | | 2005-01-19 | 1,66 | 35.100 | 1,66 | 1,60 | 1,62 | 00:00:00 | | 2005-01-20 | 1,69 | 77.800 | 1,69 | 1,62 | 1,62 | 00:00:00 | | 2005-01-21 | 1,70 | 25.500 | 1,70 | 1,67 | 1,69 | 00:00:00 | | 2005-01-24 | 1,80 | 154.500 | 1,80 | 1,70 | 1,71 | 00:00:00 | | 2005-01-25 | 1,78 | 122.200 | 1,83 | 1,61 | 1,80 | 00:00:00 | | 2005-01-26 | 1,78 | 51.100 | 1,80 | 1,70 | 1,78 | 00:00:00 | | 2005-01-27 | 1,80 | 27.700 | 1,80 | 1,72 | 1,78 | 00:00:00 | | 2005-01-28 | 1,74 | 21.300 | 1,79 | 1,66 | 1,79 | 00:00:00 | | 2005-01-31 | 1,85 | 150.200 | 1,85 | 1,77 | 1,79 | 00:00:00 | | 2005-02-01 | 1,89 | 82.000 | 1,90 | 1,85 | 1,85 | 00:00:00 | | 2005-02-02 | 1,95 | 89.500 | 2,00 | 1,92 | 1,94 | 00:00:00 | | 2005-02-03 | 1,93 | 49.500 | 1,98 | 1,85 | 1,98 | 00:00:00 | | 2005-02-04 | 1,85 | 94.000 | 1,88 | 1,78 | 1,85 | 00:00:00 | | 2005-02-07 | 1,85 | 42.000 | 1,87 | 1,77 | 1,87 | 00:00:00 | | 2005-02-08 | 1,83 | 31.900 | 1,87 | 1,77 | 1,85 | 00:00:00 | | 2005-02-09 | 1,87 | 24.000 | 1,87 | 1,80 | 1,80 | 00:00:00 | | 2005-02-10 | 2,00 | 164.900 | 2,08 | 1,90 | 1,90 | 00:00:00 | | 2005-02-11 | 2,06 | 110.700 | 2,10 | 1,98 | 2,00 | 00:00:00 | | 2005-02-14 | 2,23 | 193.100 | 2,25 | 2,12 | 2,18 | 00:00:00 | | 2005-02-15 | 2,19 | 70.300 | 2,20 | 2,14 | 2,15 | 00:00:00 | | 2005-02-16 | 2,13 | 72.800 | 2,24 | 2,10 | 2,19 | 00:00:00 | | 2005-02-17 | 2,15 | 108.600 | 2,21 | 2,12 | 2,15 | 00:00:00 | | 2005-02-18 | 2,14 | 62.300 | 2,19 | 2,12 | 2,15 | 00:00:00 | | 2005-02-21 | 2,14 | 33.200 | 2,19 | 2,11 | 2,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
