|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-12 | 3,14 | 16.300 | 3,19 | 3,14 | 3,15 | 00:00:00 | | 2007-09-13 | 3,12 | 96.100 | 3,12 | 3,03 | 3,12 | 00:00:00 | | 2007-09-14 | 3,03 | 63.400 | 3,15 | 3,00 | 3,15 | 00:00:00 | | 2007-09-17 | 3,04 | 4.900 | 3,05 | 2,93 | 3,00 | 00:00:00 | | 2007-09-18 | 3,21 | 27.200 | 3,21 | 3,00 | 3,01 | 00:00:00 | | 2007-09-19 | 3,30 | 61.600 | 3,30 | 3,10 | 3,18 | 00:00:00 | | 2007-09-20 | 3,44 | 83.000 | 3,44 | 3,23 | 3,30 | 00:00:00 | | 2007-09-21 | 3,44 | 33.100 | 3,47 | 3,40 | 3,47 | 00:00:00 | | 2007-09-24 | 3,23 | 46.500 | 3,41 | 3,20 | 3,41 | 00:00:00 | | 2007-09-25 | 3,15 | 15.200 | 3,23 | 3,05 | 3,19 | 00:00:00 | | 2007-09-26 | 3,11 | 7.100 | 3,23 | 3,10 | 3,16 | 00:00:00 | | 2007-09-27 | 3,00 | 186.400 | 3,10 | 2,98 | 3,10 | 00:00:00 | | 2007-09-28 | 3,05 | 41.600 | 3,20 | 3,05 | 3,05 | 00:00:00 | | 2007-10-01 | 3,01 | 15.100 | 3,07 | 3,01 | 3,07 | 00:00:00 | | 2007-10-02 | 3,08 | 32.300 | 3,12 | 3,01 | 3,01 | 00:00:00 | | 2007-10-03 | 3,11 | 32.200 | 3,20 | 3,04 | 3,10 | 00:00:00 | | 2007-10-04 | 3,04 | 40.700 | 3,09 | 3,02 | 3,09 | 00:00:00 | | 2007-10-05 | 3,05 | 55.600 | 3,05 | 2,95 | 3,00 | 00:00:00 | | 2007-10-09 | 3,19 | 164.100 | 3,30 | 3,04 | 3,06 | 00:00:00 | | 2007-10-10 | 3,30 | 169.200 | 3,30 | 3,15 | 3,20 | 00:00:00 | | 2007-10-11 | 3,20 | 44.500 | 3,30 | 3,15 | 3,30 | 00:00:00 | | 2007-10-12 | 3,15 | 32.200 | 3,21 | 3,15 | 3,20 | 00:00:00 | | 2007-10-15 | 3,24 | 59.300 | 3,26 | 3,18 | 3,18 | 00:00:00 | | 2007-10-16 | 3,23 | 32.700 | 3,30 | 3,15 | 3,25 | 00:00:00 | | 2007-10-17 | 3,24 | 144.800 | 3,25 | 3,15 | 3,24 | 00:00:00 | | 2007-10-18 | 3,18 | 4.100 | 3,22 | 3,17 | 3,21 | 00:00:00 | | 2007-10-19 | 2,83 | 443.400 | 3,05 | 2,78 | 3,05 | 00:00:00 | | 2007-10-22 | 2,79 | 132.400 | 2,80 | 2,75 | 2,80 | 00:00:00 | | 2007-10-23 | 2,74 | 92.600 | 2,80 | 2,74 | 2,79 | 00:00:00 | | 2007-10-24 | 2,77 | 279.500 | 2,77 | 2,72 | 2,74 | 00:00:00 | | 2007-10-25 | 2,76 | 79.600 | 2,77 | 2,75 | 2,77 | 00:00:00 | | 2007-10-26 | 2,75 | 88.200 | 2,79 | 2,75 | 2,76 | 00:00:00 | | 2007-10-29 | 2,76 | 172.300 | 2,78 | 2,75 | 2,78 | 00:00:00 | | 2007-10-30 | 2,67 | 250.900 | 2,76 | 2,66 | 2,76 | 00:00:00 | | 2007-10-31 | 2,68 | 56.400 | 2,75 | 2,68 | 2,75 | 00:00:00 | | 2007-11-01 | 2,65 | 33.800 | 2,70 | 2,65 | 2,69 | 00:00:00 | | 2007-11-02 | 2,70 | 293.700 | 2,75 | 2,65 | 2,69 | 00:00:00 | | 2007-11-05 | 2,53 | 162.900 | 2,65 | 2,53 | 2,65 | 00:00:00 | | 2007-11-06 | 2,65 | 336.400 | 2,75 | 2,60 | 2,60 | 00:00:00 | | 2007-11-07 | 2,70 | 135.600 | 2,73 | 2,60 | 2,68 | 00:00:00 | | 2007-11-08 | 2,61 | 130.200 | 2,69 | 2,60 | 2,69 | 00:00:00 | | 2007-11-09 | 2,63 | 35.300 | 2,67 | 2,60 | 2,67 | 00:00:00 | | 2007-11-12 | 2,65 | 74.500 | 2,68 | 2,50 | 2,65 | 00:00:00 | | 2007-11-13 | 2,66 | 40.800 | 2,69 | 2,63 | 2,68 | 00:00:00 | | 2007-11-14 | 2,68 | 189.000 | 2,73 | 2,65 | 2,67 | 00:00:00 | | 2007-11-15 | 2,64 | 85.200 | 2,68 | 2,57 | 2,68 | 00:00:00 | | 2007-11-16 | 2,65 | 62.800 | 2,68 | 2,62 | 2,65 | 00:00:00 | | 2007-11-19 | 2,55 | 48.500 | 2,65 | 2,51 | 2,65 | 00:00:00 | | 2007-11-20 | 2,58 | 142.000 | 2,60 | 2,54 | 2,55 | 00:00:00 | | 2007-11-21 | 2,47 | 134.700 | 2,55 | 2,40 | 2,54 | 00:00:00 | | 2007-11-22 | 2,46 | 429.900 | 2,49 | 2,42 | 2,47 | 00:00:00 | | 2007-11-23 | 2,55 | 462.700 | 2,55 | 2,45 | 2,50 | 00:00:00 | | 2007-11-26 | 2,40 | 114.500 | 2,55 | 2,40 | 2,55 | 00:00:00 | | 2007-11-27 | 2,31 | 109.900 | 2,40 | 2,27 | 2,40 | 00:00:00 | | 2007-11-28 | 2,26 | 238.200 | 2,29 | 2,21 | 2,27 | 00:00:00 | | 2007-11-29 | 2,22 | 560.100 | 2,26 | 2,19 | 2,19 | 00:00:00 | | 2007-11-30 | 2,19 | 47.400 | 2,30 | 2,19 | 2,24 | 00:00:00 | | 2007-12-03 | 2,23 | 69.000 | 2,26 | 2,18 | 2,24 | 00:00:00 | | 2007-12-04 | 2,23 | 124.300 | 2,23 | 1,94 | 2,19 | 00:00:00 | | 2007-12-05 | 2,15 | 307.400 | 2,25 | 2,11 | 2,24 | 00:00:00 | | 2007-12-06 | 2,11 | 171.100 | 2,16 | 2,05 | 2,13 | 00:00:00 | | 2007-12-07 | 2,07 | 303.900 | 2,14 | 2,01 | 2,13 | 00:00:00 | | 2007-12-10 | 2,15 | 137.100 | 2,15 | 2,02 | 2,09 | 00:00:00 | | 2007-12-11 | 2,06 | 146.800 | 2,20 | 2,04 | 2,09 | 00:00:00 | | 2007-12-12 | 2,18 | 111.300 | 2,24 | 2,05 | 2,05 | 00:00:00 | | 2007-12-13 | 2,08 | 143.500 | 2,20 | 2,02 | 2,16 | 00:00:00 | | 2007-12-14 | 2,02 | 111.100 | 2,07 | 2,00 | 2,06 | 00:00:00 | | 2007-12-17 | 2,01 | 250.000 | 2,03 | 1,99 | 2,01 | 00:00:00 | | 2007-12-18 | 1,89 | 534.800 | 1,99 | 1,86 | 1,98 | 00:00:00 | | 2007-12-19 | 1,97 | 372.700 | 1,99 | 1,77 | 1,89 | 00:00:00 | | 2007-12-20 | 2,19 | 190.200 | 2,25 | 1,99 | 2,00 | 00:00:00 | | 2007-12-21 | 2,13 | 84.100 | 2,20 | 2,09 | 2,20 | 00:00:00 | | 2007-12-24 | 2,20 | 87.300 | 2,20 | 2,06 | 2,18 | 00:00:00 | | 2007-12-27 | 2,18 | 49.900 | 2,25 | 2,10 | 2,18 | 00:00:00 | | 2007-12-28 | 2,20 | 186.500 | 2,22 | 2,15 | 2,15 | 00:00:00 | | 2007-12-31 | 2,22 | 134.400 | 2,26 | 2,17 | 2,23 | 00:00:00 | | 2008-01-02 | 2,44 | 74.500 | 2,45 | 2,20 | 2,21 | 00:00:00 | | 2008-01-03 | 2,35 | 143.700 | 2,45 | 2,18 | 2,18 | 00:00:00 | | 2008-01-04 | 2,29 | 22.100 | 2,34 | 2,28 | 2,30 | 00:00:00 | | 2008-01-07 | 2,30 | 40.800 | 2,44 | 2,26 | 2,26 | 00:00:00 | | 2008-01-08 | 2,45 | 146.300 | 2,45 | 2,36 | 2,44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
