|
 ETRUSCAN RES INC - [Ticker: EET.TO] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 EET.TO desde 2000-01-01 hasta 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-28 | 3,35 | 112.000 | 3,35 | 3,25 | 3,25 | 00:00:00 | | 2006-09-29 | 3,25 | 42.300 | 3,47 | 3,21 | 3,47 | 00:00:00 | | 2006-10-02 | 3,24 | 74.800 | 3,27 | 3,07 | 3,23 | 00:00:00 | | 2006-10-03 | 3,04 | 173.100 | 3,20 | 2,98 | 3,20 | 00:00:00 | | 2006-10-04 | 3,05 | 75.100 | 3,05 | 2,76 | 2,94 | 00:00:00 | | 2006-10-05 | 3,29 | 70.800 | 3,29 | 3,00 | 3,00 | 00:00:00 | | 2006-10-06 | 3,17 | 13.800 | 3,29 | 3,15 | 3,29 | 00:00:00 | | 2006-10-10 | 3,21 | 23.500 | 3,37 | 3,16 | 3,16 | 00:00:00 | | 2006-10-11 | 3,35 | 22.700 | 3,35 | 3,21 | 3,23 | 00:00:00 | | 2006-10-12 | 3,20 | 36.300 | 3,34 | 3,20 | 3,30 | 00:00:00 | | 2006-10-13 | 3,25 | 16.200 | 3,32 | 3,25 | 3,25 | 00:00:00 | | 2006-10-16 | 3,40 | 34.700 | 3,42 | 3,31 | 3,35 | 00:00:00 | | 2006-10-17 | 3,40 | 23.100 | 3,45 | 3,40 | 3,45 | 00:00:00 | | 2006-10-18 | 3,43 | 15.600 | 3,43 | 3,40 | 3,40 | 00:00:00 | | 2006-10-19 | 3,60 | 53.000 | 3,68 | 3,49 | 3,49 | 00:00:00 | | 2006-10-20 | 3,63 | 27.300 | 3,68 | 3,59 | 3,68 | 00:00:00 | | 2006-10-23 | 3,68 | 105.100 | 3,75 | 3,63 | 3,63 | 00:00:00 | | 2006-10-24 | 3,85 | 45.600 | 3,85 | 3,67 | 3,78 | 00:00:00 | | 2006-10-25 | 3,75 | 86.300 | 3,90 | 3,75 | 3,88 | 00:00:00 | | 2006-10-26 | 3,80 | 30.300 | 3,84 | 3,80 | 3,80 | 00:00:00 | | 2006-10-27 | 3,85 | 51.700 | 3,90 | 3,80 | 3,80 | 00:00:00 | | 2006-10-30 | 3,82 | 74.900 | 3,90 | 3,82 | 3,85 | 00:00:00 | | 2006-10-31 | 3,80 | 101.200 | 3,90 | 3,80 | 3,80 | 00:00:00 | | 2006-11-01 | 3,90 | 26.200 | 3,90 | 3,75 | 3,89 | 00:00:00 | | 2006-11-02 | 3,90 | 59.200 | 3,90 | 3,80 | 3,90 | 00:00:00 | | 2006-11-03 | 3,90 | 216.300 | 3,95 | 3,83 | 3,90 | 00:00:00 | | 2006-11-06 | 3,90 | 35.000 | 3,90 | 3,80 | 3,90 | 00:00:00 | | 2006-11-07 | 3,80 | 44.700 | 3,90 | 3,79 | 3,90 | 00:00:00 | | 2006-11-08 | 3,78 | 16.200 | 3,87 | 3,78 | 3,87 | 00:00:00 | | 2006-11-09 | 3,86 | 33.000 | 3,86 | 3,70 | 3,80 | 00:00:00 | | 2006-11-10 | 3,90 | 33.100 | 3,90 | 3,73 | 3,84 | 00:00:00 | | 2006-11-13 | 3,85 | 9.800 | 3,90 | 3,85 | 3,85 | 00:00:00 | | 2006-11-14 | 3,80 | 11.000 | 3,85 | 3,73 | 3,85 | 00:00:00 | | 2006-11-15 | 3,67 | 29.100 | 3,75 | 3,62 | 3,75 | 00:00:00 | | 2006-11-16 | 3,67 | 27.000 | 3,74 | 3,66 | 3,70 | 00:00:00 | | 2006-11-17 | 3,67 | 7.100 | 3,75 | 3,67 | 3,68 | 00:00:00 | | 2006-11-20 | 3,68 | 22.700 | 3,78 | 3,65 | 3,67 | 00:00:00 | | 2006-11-21 | 3,65 | 54.300 | 3,85 | 3,62 | 3,75 | 00:00:00 | | 2006-11-22 | 3,93 | 785.500 | 4,22 | 3,80 | 3,80 | 00:00:00 | | 2006-11-23 | 3,92 | 124.500 | 3,98 | 3,92 | 3,95 | 00:00:00 | | 2006-11-24 | 3,95 | 166.200 | 3,98 | 3,90 | 3,97 | 00:00:00 | | 2006-11-27 | 3,94 | 114.200 | 3,97 | 3,85 | 3,97 | 00:00:00 | | 2006-11-28 | 3,93 | 84.800 | 3,95 | 3,90 | 3,94 | 00:00:00 | | 2006-11-29 | 3,92 | 85.300 | 3,94 | 3,86 | 3,91 | 00:00:00 | | 2006-11-30 | 3,88 | 72.400 | 3,90 | 3,85 | 3,90 | 00:00:00 | | 2006-12-01 | 4,02 | 186.200 | 4,02 | 3,91 | 3,92 | 00:00:00 | | 2006-12-04 | 4,20 | 177.300 | 4,20 | 3,97 | 4,05 | 00:00:00 | | 2006-12-05 | 4,13 | 303.000 | 4,20 | 4,10 | 4,15 | 00:00:00 | | 2006-12-06 | 4,10 | 32.900 | 4,15 | 4,10 | 4,15 | 00:00:00 | | 2006-12-07 | 4,11 | 22.900 | 4,15 | 4,10 | 4,10 | 00:00:00 | | 2006-12-08 | 4,10 | 28.600 | 4,15 | 4,10 | 4,11 | 00:00:00 | | 2006-12-11 | 4,05 | 15.000 | 4,08 | 4,03 | 4,08 | 00:00:00 | | 2006-12-12 | 4,14 | 161.500 | 4,15 | 4,00 | 4,13 | 00:00:00 | | 2006-12-13 | 4,14 | 148.900 | 4,18 | 4,10 | 4,15 | 00:00:00 | | 2006-12-14 | 4,01 | 58.200 | 4,15 | 4,01 | 4,15 | 00:00:00 | | 2006-12-15 | 4,02 | 23.100 | 4,07 | 3,90 | 4,07 | 00:00:00 | | 2006-12-18 | 3,92 | 17.700 | 4,08 | 3,91 | 4,08 | 00:00:00 | | 2006-12-19 | 3,88 | 44.100 | 4,02 | 3,88 | 3,98 | 00:00:00 | | 2006-12-20 | 3,80 | 47.200 | 3,90 | 3,73 | 3,90 | 00:00:00 | | 2006-12-21 | 3,70 | 48.100 | 3,75 | 3,65 | 3,74 | 00:00:00 | | 2006-12-22 | 3,72 | 43.100 | 3,72 | 3,68 | 3,70 | 00:00:00 | | 2006-12-27 | 3,73 | 18.500 | 3,73 | 3,71 | 3,73 | 00:00:00 | | 2006-12-28 | 3,73 | 14.000 | 3,73 | 3,71 | 3,73 | 00:00:00 | | 2006-12-29 | 3,82 | 30.000 | 3,83 | 3,74 | 3,74 | 00:00:00 | | 2007-01-02 | 3,85 | 25.100 | 3,85 | 3,73 | 3,85 | 00:00:00 | | 2007-01-03 | 3,76 | 103.100 | 3,90 | 3,76 | 3,85 | 00:00:00 | | 2007-01-04 | 3,69 | 37.100 | 3,79 | 3,68 | 3,71 | 00:00:00 | | 2007-01-05 | 3,59 | 80.500 | 3,68 | 3,43 | 3,68 | 00:00:00 | | 2007-01-08 | 3,65 | 155.400 | 3,89 | 3,65 | 3,79 | 00:00:00 | | 2007-01-09 | 3,45 | 99.600 | 3,77 | 3,45 | 3,77 | 00:00:00 | | 2007-01-10 | 3,50 | 23.700 | 3,55 | 3,43 | 3,45 | 00:00:00 | | 2007-01-11 | 3,40 | 82.400 | 3,54 | 3,39 | 3,50 | 00:00:00 | | 2007-01-12 | 3,29 | 54.400 | 3,41 | 3,28 | 3,28 | 00:00:00 | | 2007-01-15 | 3,53 | 107.700 | 3,59 | 3,30 | 3,30 | 00:00:00 | | 2007-01-16 | 3,47 | 100.900 | 3,70 | 3,38 | 3,38 | 00:00:00 | | 2007-01-17 | 3,80 | 189.100 | 4,11 | 3,43 | 3,43 | 00:00:00 | | 2007-01-18 | 3,69 | 34.700 | 4,00 | 3,53 | 3,98 | 00:00:00 | | 2007-01-19 | 3,77 | 29.000 | 3,82 | 3,67 | 3,71 | 00:00:00 | | 2007-01-22 | 3,80 | 35.800 | 3,85 | 3,74 | 3,80 | 00:00:00 | | 2007-01-23 | 3,80 | 195.400 | 3,88 | 3,73 | 3,74 | 00:00:00 | | 2007-01-24 | 3,89 | 730.900 | 3,90 | 3,75 | 3,84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
