Última Hora: "Homicídio do triatleta: amante de Rosa Grilo vai sair em liberdade - O Jogo" Fri, 06 Dec 2019 14:42:00 GMT    "Recorde de jornalistas para ouvir Greta Thunberg - Diário de Notícias - Lisboa" Fri, 06 Dec 2019 07:43:00 GMT    "Vai haver fogos, inundações e seca na área de Lisboa, mas já há um plano de adaptação - RTP" Fri, 06 Dec 2019 13:28:00 GMT    "PSP abre processo disciplinar a ex-sindicalista que criticou Ventura - Diário de Notícias - Lisboa" Fri, 06 Dec 2019 13:11:00 GMT    "Operações retomadas no Aeroporto da Madeira - DNoticias" Fri, 06 Dec 2019 08:15:00 GMT    "Presidente da República indica exemplo a seguir - A Bola" Fri, 06 Dec 2019 09:49:00 GMT    "Manuela Ferreira Leite renova apoio a Rui Rio: ?Se não continuar, o PSD esfrangalha-se? - Expresso" Fri, 06 Dec 2019 10:35:00 GMT    "Se acordo sobre cargas e descargas "não funcionar, Governo vai intervir" - Jornal de Notícias" Fri, 06 Dec 2019 12:58:00 GMT    "COP25. Portas fechadas, portas abertas. O mundo na COP25 em Madrid - PÚBLICO" Fri, 06 Dec 2019 14:25:00 GMT    "Tomás Correia quer Paulo Pedroso na administração do Montepio - Jornal de Negócios - Portugal" Fri, 06 Dec 2019 08:45:00 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 2019-12-06
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-02-212,1433.2002,192,112,1500:00:00
2005-02-222,16109.4002,202,092,1500:00:00
2005-02-232,2071.5002,232,152,2000:00:00
2005-02-242,17103.4002,252,122,2000:00:00
2005-02-252,1754.4002,202,142,1400:00:00
2005-02-282,2057.0002,232,142,2300:00:00
2005-03-012,1338.0002,232,122,1800:00:00
2005-03-022,1791.4002,202,092,1100:00:00
2005-03-032,2268.5002,252,202,2000:00:00
2005-03-042,40115.4002,402,212,2100:00:00
2005-03-072,65177.1002,702,512,5100:00:00
2005-03-082,6578.2002,692,612,6600:00:00
2005-03-092,6894.2002,902,682,7000:00:00
2005-03-102,6250.7002,732,512,7300:00:00
2005-03-112,6029.9002,602,532,5500:00:00
2005-03-142,5777.7002,702,452,6300:00:00
2005-03-152,5731.3002,652,532,5400:00:00
2005-03-162,72335.1002,722,452,6000:00:00
2005-03-172,69417.5002,722,602,6200:00:00
2005-03-182,6561.0002,652,552,6200:00:00
2005-03-212,5288.0002,572,492,5700:00:00
2005-03-222,6029.7002,602,522,6000:00:00
2005-03-232,5097.1002,572,482,5700:00:00
2005-03-242,41102.1002,572,392,4600:00:00
2005-03-282,25104.3002,452,202,4200:00:00
2005-03-292,4022.3002,472,292,4700:00:00
2005-03-302,4069.7002,452,302,3000:00:00
2005-03-312,3663.3002,402,362,4000:00:00
2005-04-012,2282.8002,382,102,3800:00:00
2005-04-042,1252.1002,262,072,2500:00:00
2005-04-052,2821.0002,302,152,1500:00:00
2005-04-062,2118.3002,302,212,2800:00:00
2005-04-072,1860.2002,282,082,2000:00:00
2005-04-082,1032.5002,282,102,2300:00:00
2005-04-112,2513.0002,272,222,2400:00:00
2005-04-122,2711.7002,272,252,2700:00:00
2005-04-132,259.9002,312,202,3000:00:00
2005-04-142,1097.9002,301,702,2500:00:00
2005-04-152,1316.3002,202,102,1000:00:00
2005-04-182,1043.3002,152,052,1300:00:00
2005-04-192,2032.8002,222,102,1000:00:00
2005-04-202,2315.7002,252,202,2200:00:00
2005-04-212,1912.0002,212,152,2100:00:00
2005-04-222,1227.3002,192,122,1500:00:00
2005-04-252,1811.1002,252,122,1700:00:00
2005-04-262,2025.5002,202,132,1300:00:00
2005-04-272,1015.5002,222,102,2200:00:00
2005-04-282,0029.2002,142,002,1300:00:00
2005-04-291,8859.1002,001,861,9500:00:00
2005-05-021,7376.1001,901,511,9000:00:00
2005-05-031,7331.4001,731,651,7300:00:00
2005-05-041,9045.4001,901,731,8300:00:00
2005-05-051,807.4001,851,801,8500:00:00
2005-05-061,7018.5001,791,701,7900:00:00
2005-05-091,9052.4001,901,801,8200:00:00
2005-05-101,8031.7001,841,751,8400:00:00
2005-05-111,857.1001,881,851,8500:00:00
2005-05-121,7030.0001,811,701,7800:00:00
2005-05-131,7414.8001,761,701,7100:00:00
2005-05-161,8025.1001,811,701,7400:00:00
2005-05-171,6719.3001,881,661,8300:00:00
2005-05-181,9048.9001,901,761,7600:00:00
2005-05-191,707.2001,861,701,8600:00:00
2005-05-201,6721.9001,751,661,7300:00:00
2005-05-241,6514.6001,751,651,6800:00:00
2005-05-251,7069.2001,701,631,6800:00:00
2005-05-261,6814.3001,701,661,7000:00:00
2005-05-271,6961.7001,691,661,6800:00:00
2005-05-301,7915.8001,851,681,6900:00:00
2005-05-311,95147.6001,981,651,6800:00:00
2005-06-011,8874.3001,901,771,8500:00:00
2005-06-021,9068.8001,951,901,9000:00:00
2005-06-031,9226.2001,951,901,9000:00:00
2005-06-061,8569.7001,981,851,9800:00:00
2005-06-071,919.0001,921,851,9200:00:00
2005-06-081,8495.5001,971,841,9200:00:00
2005-06-091,8329.3001,961,831,9600:00:00
2005-06-101,8122.6001,841,801,8400:00:00
2005-06-131,7842.1001,841,781,8400:00:00
2005-06-141,80102.7001,831,751,7700:00:00
2005-06-151,9026.8001,901,751,8000:00:00
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