|
ENERGOLD DRILLING - [Ticker: EGD.V] | | Última Transacción | 0,195 | Hora de Cotización | 2018-11-30 - 00:00:00 | Variación | --0.01 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 0,205 | Mínimo | 0,195 | Volumen | 60.833 | Volumen Medio (3m) | 0 | Demanda / Oferta | 0,425 x 0 - 0,445 x 0 | Yield | | Cierre Anterior | 0,200 | PER | 0,00% | Apertura | 0,205 | 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 EGD.V desde 2000-01-01 hasta 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-05-26 | 1,10 | 15.800 | 1,16 | 1,10 | 1,15 | 00:00:00 | 2005-05-27 | 1,15 | 2.700 | 1,15 | 1,13 | 1,13 | 00:00:00 | 2005-05-30 | 1,10 | 22.200 | 1,10 | 1,10 | 1,10 | 00:00:00 | 2005-05-31 | 1,16 | 61.000 | 1,16 | 1,10 | 1,10 | 00:00:00 | 2005-06-01 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | 2005-06-02 | 1,18 | 7.000 | 1,18 | 1,17 | 1,17 | 00:00:00 | 2005-06-03 | 1,12 | 18.000 | 1,12 | 1,12 | 1,12 | 00:00:00 | 2005-06-06 | 1,11 | 1.200 | 1,11 | 1,10 | 1,10 | 00:00:00 | 2005-06-07 | 1,10 | 20.000 | 1,11 | 1,10 | 1,11 | 00:00:00 | 2005-06-08 | 1,10 | 21.600 | 1,23 | 1,10 | 1,23 | 00:00:00 | 2005-06-09 | 1,20 | 13.000 | 1,20 | 1,12 | 1,12 | 00:00:00 | 2005-06-10 | 1,15 | 2.000 | 1,15 | 1,15 | 1,15 | 00:00:00 | 2005-06-13 | 1,18 | 8.600 | 1,18 | 1,15 | 1,15 | 00:00:00 | 2005-06-14 | 1,20 | 19.000 | 1,20 | 1,18 | 1,18 | 00:00:00 | 2005-06-15 | 1,15 | 13.000 | 1,18 | 1,15 | 1,18 | 00:00:00 | 2005-06-16 | 1,11 | 19.800 | 1,17 | 1,11 | 1,12 | 00:00:00 | 2005-06-17 | 1,20 | 18.000 | 1,20 | 1,12 | 1,12 | 00:00:00 | 2005-06-20 | 1,26 | 33.200 | 1,26 | 1,19 | 1,19 | 00:00:00 | 2005-06-21 | 1,20 | 82.700 | 1,30 | 1,20 | 1,30 | 00:00:00 | 2005-06-22 | 1,20 | 10.000 | 1,21 | 1,20 | 1,20 | 00:00:00 | 2005-06-23 | 1,20 | 5.500 | 1,21 | 1,20 | 1,20 | 00:00:00 | 2005-06-24 | 1,23 | 4.200 | 1,23 | 1,20 | 1,20 | 00:00:00 | 2005-06-27 | 1,13 | 4.600 | 1,13 | 1,07 | 1,12 | 00:00:00 | 2005-06-28 | 1,22 | 2.800 | 1,23 | 1,22 | 1,23 | 00:00:00 | 2005-06-29 | 1,07 | 55.700 | 1,15 | 1,07 | 1,15 | 00:00:00 | 2005-06-30 | 1,06 | 1.500 | 1,14 | 1,06 | 1,14 | 00:00:00 | 2005-07-04 | 1,06 | 0 | 1,06 | 1,06 | 1,06 | 00:00:00 | 2005-07-05 | 1,06 | 22.000 | 1,09 | 1,06 | 1,06 | 00:00:00 | 2005-07-06 | 1,00 | 73.500 | 1,05 | 0,86 | 1,05 | 00:00:00 | 2005-07-07 | 1,02 | 1.000 | 1,02 | 1,02 | 1,02 | 00:00:00 | 2005-07-08 | 1,01 | 11.000 | 1,01 | 1,00 | 1,00 | 00:00:00 | 2005-07-11 | 1,00 | 401.000 | 1,02 | 1,00 | 1,01 | 00:00:00 | 2005-07-12 | 1,01 | 41.100 | 1,08 | 1,00 | 1,08 | 00:00:00 | 2005-07-13 | 1,03 | 51.000 | 1,04 | 1,03 | 1,03 | 00:00:00 | 2005-07-14 | 1,10 | 3.000 | 1,10 | 1,01 | 1,01 | 00:00:00 | 2005-07-15 | 1,01 | 30.400 | 1,02 | 1,00 | 1,02 | 00:00:00 | 2005-07-18 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | 2005-07-19 | 1,01 | 500 | 1,01 | 1,01 | 1,01 | 00:00:00 | 2005-07-20 | 1,05 | 6.500 | 1,05 | 1,00 | 1,01 | 00:00:00 | 2005-07-21 | 1,02 | 100 | 1,02 | 1,02 | 1,02 | 00:00:00 | 2005-07-22 | 1,06 | 13.200 | 1,10 | 1,05 | 1,05 | 00:00:00 | 2005-07-25 | 1,06 | 15.200 | 1,06 | 1,06 | 1,06 | 00:00:00 | 2005-07-26 | 1,05 | 1.500 | 1,05 | 1,04 | 1,04 | 00:00:00 | 2005-07-27 | 1,10 | 4.000 | 1,10 | 1,09 | 1,10 | 00:00:00 | 2005-07-28 | 1,12 | 31.700 | 1,12 | 1,10 | 1,10 | 00:00:00 | 2005-07-29 | 1,15 | 1.500 | 1,15 | 1,14 | 1,14 | 00:00:00 | 2005-08-02 | 1,26 | 30.500 | 1,28 | 1,15 | 1,15 | 00:00:00 | 2005-08-03 | 1,19 | 11.600 | 1,25 | 1,19 | 1,25 | 00:00:00 | 2005-08-04 | 1,23 | 12.200 | 1,23 | 1,20 | 1,20 | 00:00:00 | 2005-08-05 | 1,29 | 34.400 | 1,31 | 1,25 | 1,31 | 00:00:00 | 2005-08-08 | 1,10 | 15.200 | 1,25 | 1,10 | 1,23 | 00:00:00 | 2005-08-09 | 1,18 | 5.600 | 1,18 | 1,15 | 1,15 | 00:00:00 | 2005-08-10 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | 2005-08-11 | 1,15 | 5.000 | 1,20 | 1,15 | 1,20 | 00:00:00 | 2005-08-12 | 1,11 | 46.600 | 1,12 | 1,10 | 1,12 | 00:00:00 | 2005-08-15 | 1,01 | 3.200 | 1,09 | 1,01 | 1,09 | 00:00:00 | 2005-08-16 | 1,05 | 3.000 | 1,05 | 1,04 | 1,05 | 00:00:00 | 2005-08-17 | 1,05 | 9.000 | 1,05 | 1,05 | 1,05 | 00:00:00 | 2005-08-18 | 1,04 | 5.000 | 1,04 | 1,04 | 1,04 | 00:00:00 | 2005-08-19 | 1,00 | 36.400 | 1,05 | 1,00 | 1,05 | 00:00:00 | 2005-08-22 | 1,05 | 2.000 | 1,05 | 1,05 | 1,05 | 00:00:00 | 2005-08-23 | 1,05 | 2.500 | 1,05 | 1,05 | 1,05 | 00:00:00 | 2005-08-24 | 1,00 | 2.200 | 1,00 | 0,99 | 0,99 | 00:00:00 | 2005-08-25 | 1,00 | 18.600 | 1,10 | 0,99 | 1,10 | 00:00:00 | 2005-08-26 | 1,00 | 13.800 | 1,00 | 0,98 | 0,98 | 00:00:00 | 2005-08-29 | 0,95 | 20.900 | 1,01 | 0,95 | 1,01 | 00:00:00 | 2005-08-30 | 1,00 | 14.500 | 1,00 | 0,98 | 0,98 | 00:00:00 | 2005-08-31 | 0,98 | 14.100 | 1,02 | 0,98 | 0,98 | 00:00:00 | 2005-09-01 | 0,95 | 119.200 | 0,98 | 0,90 | 0,98 | 00:00:00 | 2005-09-02 | 0,91 | 5.000 | 0,91 | 0,91 | 0,91 | 00:00:00 | 2005-09-06 | 0,90 | 27.500 | 0,91 | 0,90 | 0,90 | 00:00:00 | 2005-09-07 | 0,90 | 28.500 | 0,94 | 0,85 | 0,94 | 00:00:00 | 2005-09-08 | 0,82 | 64.800 | 0,90 | 0,82 | 0,90 | 00:00:00 | 2005-09-09 | 0,84 | 39.800 | 0,86 | 0,82 | 0,83 | 00:00:00 | 2005-09-12 | 0,82 | 36.000 | 0,86 | 0,82 | 0,86 | 00:00:00 | 2005-09-13 | 0,82 | 27.500 | 0,84 | 0,82 | 0,84 | 00:00:00 | 2005-09-14 | 0,88 | 48.200 | 0,88 | 0,78 | 0,82 | 00:00:00 | 2005-09-15 | 0,80 | 26.200 | 0,82 | 0,79 | 0,82 | 00:00:00 | 2005-09-16 | 0,78 | 30.000 | 0,87 | 0,78 | 0,80 | 00:00:00 | 2005-09-19 | 0,90 | 21.600 | 0,97 | 0,77 | 0,77 | 00:00:00 | 2005-09-20 | 0,84 | 43.200 | 0,90 | 0,81 | 0,90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|