Última Hora: "Londres deixa de participar na maior parte das reuniões da UE a partir de 1 de Setembro - DNoticias" Wed, 21 Aug 2019 02:00:00 GMT    "Acidente entre Évora e Redondo causa 1 morto e 1 ferido - DianaFM" Wed, 21 Aug 2019 06:35:29 GMT   "Motoristas anunciam greve ao trabalho extraordinário de 7 a 22 de setembro. Será a terceira em cinco meses - ECO Economia Online" Wed, 21 Aug 2019 12:33:45 GMT    "Governo vai dar orientação aos serviços públicos para reduzirem contratos a prazo - PÚBLICO" Tue, 20 Aug 2019 15:08:00 GMT    "Investigação à morte de português em Manchester leva cinco agentes à procuradoria - Correio da Manhã" Tue, 20 Aug 2019 17:07:01 GMT    "Motoristas põem fim à greve | Crise nos Combustíveis - PÚBLICO" Sun, 18 Aug 2019 18:40:00 GMT    "O Bloco e Alexandre Soares dos Santos - Adolfo Mesquita Nunes - Jornal de Negócios - Portugal" Mon, 19 Aug 2019 18:45:00 GMT    "Os números do Euromilhões - O MINHO" Tue, 20 Aug 2019 19:32:34 GMT    "Vagas de atendimento no SEF estão a ser vendidas na Internet - Revista Sábado" Tue, 20 Aug 2019 17:45:00 GMT    "Temperatura da água do Algarve começa a voltar ao normal - Sol" Wed, 21 Aug 2019 08:41:54 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 2019-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-06-151,9026.8001,901,751,8000:00:00
2005-06-161,8970.4001,921,871,8700:00:00
2005-06-171,90110.6001,921,851,8900:00:00
2005-06-201,8211.3001,891,811,8600:00:00
2005-06-211,8924.4001,891,771,8300:00:00
2005-06-221,855001,851,851,8500:00:00
2005-06-231,792.3001,801,791,8000:00:00
2005-06-241,8044.4001,801,701,7800:00:00
2005-06-271,7310.6001,901,731,9000:00:00
2005-06-281,7851.3001,781,701,7500:00:00
2005-06-291,8136.2001,851,741,7500:00:00
2005-06-301,78126.2001,811,751,8000:00:00
2005-07-041,8024.6001,801,711,7400:00:00
2005-07-051,8120.6001,851,801,8000:00:00
2005-07-061,7533.7001,811,711,7100:00:00
2005-07-071,8043.7001,801,681,6800:00:00
2005-07-081,7035.3001,761,661,7600:00:00
2005-07-111,60110.4001,701,551,7000:00:00
2005-07-121,5747.7001,601,571,5700:00:00
2005-07-131,5914.6001,601,581,6000:00:00
2005-07-141,60113.0001,601,561,6000:00:00
2005-07-151,60188.6001,691,561,5600:00:00
2005-07-181,5860.0001,601,571,5900:00:00
2005-07-191,5675.1001,601,531,5800:00:00
2005-07-201,5831.9001,581,561,5600:00:00
2005-07-211,5723.3001,591,561,5900:00:00
2005-07-221,5819.8001,601,571,6000:00:00
2005-07-251,6055.4001,601,591,6000:00:00
2005-07-261,5391.8001,601,511,6000:00:00
2005-07-271,6026.1001,601,561,5600:00:00
2005-07-281,73118.1001,731,601,6000:00:00
2005-07-291,89131.1001,911,761,8000:00:00
2005-08-021,8964.7001,901,801,9000:00:00
2005-08-032,05112.5002,091,911,9100:00:00
2005-08-042,1077.9002,132,002,1000:00:00
2005-08-052,0557.1002,172,002,1700:00:00
2005-08-082,1728.0002,172,002,0300:00:00
2005-08-092,0129.5002,152,012,1500:00:00
2005-08-102,1558.2002,152,032,0600:00:00
2005-08-112,1449.5002,142,082,1000:00:00
2005-08-122,2053.6002,242,142,1400:00:00
2005-08-152,2051.7002,232,142,2300:00:00
2005-08-162,1552.0002,202,102,1500:00:00
2005-08-172,0350.7002,151,982,1300:00:00
2005-08-182,03114.8002,061,982,0000:00:00
2005-08-192,0579.1002,092,002,0900:00:00
2005-08-222,0055.1002,101,992,1000:00:00
2005-08-232,0024.1002,172,002,1700:00:00
2005-08-242,0339.3002,102,002,0000:00:00
2005-08-252,00268.0002,101,872,1000:00:00
2005-08-262,0065.7002,001,872,0000:00:00
2005-08-291,9739.0002,041,921,9200:00:00
2005-08-302,0038.9002,001,951,9600:00:00
2005-08-312,0065.0002,102,002,0100:00:00
2005-09-012,1299.9002,172,052,0700:00:00
2005-09-022,0566.0002,162,052,1600:00:00
2005-09-062,20135.6002,202,102,1000:00:00
2005-09-072,35914.6002,472,212,2500:00:00
2005-09-082,40147.4002,422,322,3600:00:00
2005-09-092,4591.9002,482,432,4500:00:00
2005-09-122,31234.0002,502,312,4800:00:00
2005-09-132,3997.7002,402,272,4000:00:00
2005-09-142,3936.9002,402,342,4000:00:00
2005-09-152,4174.8002,492,352,3500:00:00
2005-09-162,43131.1002,462,392,4500:00:00
2005-09-192,30149.6002,502,302,4600:00:00
2005-09-202,41110.6002,422,252,3000:00:00
2005-09-212,4059.0002,412,352,3800:00:00
2005-09-222,3963.5002,412,302,4100:00:00
2005-09-232,4378.7002,482,242,3500:00:00
2005-09-262,40105.7002,482,392,4300:00:00
2005-09-272,3475.2002,452,332,4500:00:00
2005-09-282,3941.0002,402,252,4000:00:00
2005-09-292,39157.5002,402,362,3900:00:00
2005-09-302,3539.8002,402,312,3900:00:00
2005-10-032,3548.5002,402,302,3700:00:00
2005-10-042,3846.6002,382,322,3300:00:00
2005-10-052,3553.9002,372,242,3300:00:00
2005-10-062,30174.1002,362,242,2700:00:00
2005-10-072,35117.2002,392,272,2700:00:00
2005-10-112,3077.3002,392,242,3900:00:00
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