|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-21 | 2,14 | 33.200 | 2,19 | 2,11 | 2,15 | 00:00:00 | | 2005-02-22 | 2,16 | 109.400 | 2,20 | 2,09 | 2,15 | 00:00:00 | | 2005-02-23 | 2,20 | 71.500 | 2,23 | 2,15 | 2,20 | 00:00:00 | | 2005-02-24 | 2,17 | 103.400 | 2,25 | 2,12 | 2,20 | 00:00:00 | | 2005-02-25 | 2,17 | 54.400 | 2,20 | 2,14 | 2,14 | 00:00:00 | | 2005-02-28 | 2,20 | 57.000 | 2,23 | 2,14 | 2,23 | 00:00:00 | | 2005-03-01 | 2,13 | 38.000 | 2,23 | 2,12 | 2,18 | 00:00:00 | | 2005-03-02 | 2,17 | 91.400 | 2,20 | 2,09 | 2,11 | 00:00:00 | | 2005-03-03 | 2,22 | 68.500 | 2,25 | 2,20 | 2,20 | 00:00:00 | | 2005-03-04 | 2,40 | 115.400 | 2,40 | 2,21 | 2,21 | 00:00:00 | | 2005-03-07 | 2,65 | 177.100 | 2,70 | 2,51 | 2,51 | 00:00:00 | | 2005-03-08 | 2,65 | 78.200 | 2,69 | 2,61 | 2,66 | 00:00:00 | | 2005-03-09 | 2,68 | 94.200 | 2,90 | 2,68 | 2,70 | 00:00:00 | | 2005-03-10 | 2,62 | 50.700 | 2,73 | 2,51 | 2,73 | 00:00:00 | | 2005-03-11 | 2,60 | 29.900 | 2,60 | 2,53 | 2,55 | 00:00:00 | | 2005-03-14 | 2,57 | 77.700 | 2,70 | 2,45 | 2,63 | 00:00:00 | | 2005-03-15 | 2,57 | 31.300 | 2,65 | 2,53 | 2,54 | 00:00:00 | | 2005-03-16 | 2,72 | 335.100 | 2,72 | 2,45 | 2,60 | 00:00:00 | | 2005-03-17 | 2,69 | 417.500 | 2,72 | 2,60 | 2,62 | 00:00:00 | | 2005-03-18 | 2,65 | 61.000 | 2,65 | 2,55 | 2,62 | 00:00:00 | | 2005-03-21 | 2,52 | 88.000 | 2,57 | 2,49 | 2,57 | 00:00:00 | | 2005-03-22 | 2,60 | 29.700 | 2,60 | 2,52 | 2,60 | 00:00:00 | | 2005-03-23 | 2,50 | 97.100 | 2,57 | 2,48 | 2,57 | 00:00:00 | | 2005-03-24 | 2,41 | 102.100 | 2,57 | 2,39 | 2,46 | 00:00:00 | | 2005-03-28 | 2,25 | 104.300 | 2,45 | 2,20 | 2,42 | 00:00:00 | | 2005-03-29 | 2,40 | 22.300 | 2,47 | 2,29 | 2,47 | 00:00:00 | | 2005-03-30 | 2,40 | 69.700 | 2,45 | 2,30 | 2,30 | 00:00:00 | | 2005-03-31 | 2,36 | 63.300 | 2,40 | 2,36 | 2,40 | 00:00:00 | | 2005-04-01 | 2,22 | 82.800 | 2,38 | 2,10 | 2,38 | 00:00:00 | | 2005-04-04 | 2,12 | 52.100 | 2,26 | 2,07 | 2,25 | 00:00:00 | | 2005-04-05 | 2,28 | 21.000 | 2,30 | 2,15 | 2,15 | 00:00:00 | | 2005-04-06 | 2,21 | 18.300 | 2,30 | 2,21 | 2,28 | 00:00:00 | | 2005-04-07 | 2,18 | 60.200 | 2,28 | 2,08 | 2,20 | 00:00:00 | | 2005-04-08 | 2,10 | 32.500 | 2,28 | 2,10 | 2,23 | 00:00:00 | | 2005-04-11 | 2,25 | 13.000 | 2,27 | 2,22 | 2,24 | 00:00:00 | | 2005-04-12 | 2,27 | 11.700 | 2,27 | 2,25 | 2,27 | 00:00:00 | | 2005-04-13 | 2,25 | 9.900 | 2,31 | 2,20 | 2,30 | 00:00:00 | | 2005-04-14 | 2,10 | 97.900 | 2,30 | 1,70 | 2,25 | 00:00:00 | | 2005-04-15 | 2,13 | 16.300 | 2,20 | 2,10 | 2,10 | 00:00:00 | | 2005-04-18 | 2,10 | 43.300 | 2,15 | 2,05 | 2,13 | 00:00:00 | | 2005-04-19 | 2,20 | 32.800 | 2,22 | 2,10 | 2,10 | 00:00:00 | | 2005-04-20 | 2,23 | 15.700 | 2,25 | 2,20 | 2,22 | 00:00:00 | | 2005-04-21 | 2,19 | 12.000 | 2,21 | 2,15 | 2,21 | 00:00:00 | | 2005-04-22 | 2,12 | 27.300 | 2,19 | 2,12 | 2,15 | 00:00:00 | | 2005-04-25 | 2,18 | 11.100 | 2,25 | 2,12 | 2,17 | 00:00:00 | | 2005-04-26 | 2,20 | 25.500 | 2,20 | 2,13 | 2,13 | 00:00:00 | | 2005-04-27 | 2,10 | 15.500 | 2,22 | 2,10 | 2,22 | 00:00:00 | | 2005-04-28 | 2,00 | 29.200 | 2,14 | 2,00 | 2,13 | 00:00:00 | | 2005-04-29 | 1,88 | 59.100 | 2,00 | 1,86 | 1,95 | 00:00:00 | | 2005-05-02 | 1,73 | 76.100 | 1,90 | 1,51 | 1,90 | 00:00:00 | | 2005-05-03 | 1,73 | 31.400 | 1,73 | 1,65 | 1,73 | 00:00:00 | | 2005-05-04 | 1,90 | 45.400 | 1,90 | 1,73 | 1,83 | 00:00:00 | | 2005-05-05 | 1,80 | 7.400 | 1,85 | 1,80 | 1,85 | 00:00:00 | | 2005-05-06 | 1,70 | 18.500 | 1,79 | 1,70 | 1,79 | 00:00:00 | | 2005-05-09 | 1,90 | 52.400 | 1,90 | 1,80 | 1,82 | 00:00:00 | | 2005-05-10 | 1,80 | 31.700 | 1,84 | 1,75 | 1,84 | 00:00:00 | | 2005-05-11 | 1,85 | 7.100 | 1,88 | 1,85 | 1,85 | 00:00:00 | | 2005-05-12 | 1,70 | 30.000 | 1,81 | 1,70 | 1,78 | 00:00:00 | | 2005-05-13 | 1,74 | 14.800 | 1,76 | 1,70 | 1,71 | 00:00:00 | | 2005-05-16 | 1,80 | 25.100 | 1,81 | 1,70 | 1,74 | 00:00:00 | | 2005-05-17 | 1,67 | 19.300 | 1,88 | 1,66 | 1,83 | 00:00:00 | | 2005-05-18 | 1,90 | 48.900 | 1,90 | 1,76 | 1,76 | 00:00:00 | | 2005-05-19 | 1,70 | 7.200 | 1,86 | 1,70 | 1,86 | 00:00:00 | | 2005-05-20 | 1,67 | 21.900 | 1,75 | 1,66 | 1,73 | 00:00:00 | | 2005-05-24 | 1,65 | 14.600 | 1,75 | 1,65 | 1,68 | 00:00:00 | | 2005-05-25 | 1,70 | 69.200 | 1,70 | 1,63 | 1,68 | 00:00:00 | | 2005-05-26 | 1,68 | 14.300 | 1,70 | 1,66 | 1,70 | 00:00:00 | | 2005-05-27 | 1,69 | 61.700 | 1,69 | 1,66 | 1,68 | 00:00:00 | | 2005-05-30 | 1,79 | 15.800 | 1,85 | 1,68 | 1,69 | 00:00:00 | | 2005-05-31 | 1,95 | 147.600 | 1,98 | 1,65 | 1,68 | 00:00:00 | | 2005-06-01 | 1,88 | 74.300 | 1,90 | 1,77 | 1,85 | 00:00:00 | | 2005-06-02 | 1,90 | 68.800 | 1,95 | 1,90 | 1,90 | 00:00:00 | | 2005-06-03 | 1,92 | 26.200 | 1,95 | 1,90 | 1,90 | 00:00:00 | | 2005-06-06 | 1,85 | 69.700 | 1,98 | 1,85 | 1,98 | 00:00:00 | | 2005-06-07 | 1,91 | 9.000 | 1,92 | 1,85 | 1,92 | 00:00:00 | | 2005-06-08 | 1,84 | 95.500 | 1,97 | 1,84 | 1,92 | 00:00:00 | | 2005-06-09 | 1,83 | 29.300 | 1,96 | 1,83 | 1,96 | 00:00:00 | | 2005-06-10 | 1,81 | 22.600 | 1,84 | 1,80 | 1,84 | 00:00:00 | | 2005-06-13 | 1,78 | 42.100 | 1,84 | 1,78 | 1,84 | 00:00:00 | | 2005-06-14 | 1,80 | 102.700 | 1,83 | 1,75 | 1,77 | 00:00:00 | | 2005-06-15 | 1,90 | 26.800 | 1,90 | 1,75 | 1,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
