Última Hora: "Confrontos no estádio de Alvalade obrigam a intervenção policial após conquista da Taça de Portugal - Correio da Manhã" Sat, 25 May 2019 23:51:33 GMT    "Boris: o provável sucessor de Theresa May quer um Brexit sem acordo - Expresso" Sat, 25 May 2019 12:10:53 GMT    "Festa em Alvalade manchada por confrontos entre adeptos e polícia - SAPO Desporto" Sat, 25 May 2019 23:37:00 GMT    "ABOLA.PT - Voleibol - Zelão renovou com o Benfica a sonhar com um título europeu - A Bola" Fri, 24 May 2019 16:19:00 GMT    "Marcel Keizer: «Os rapazes estiveram inacreditáveis - zerozero.pt" Sat, 25 May 2019 20:27:00 GMT    "No Porto, Rio preferiu a Calzedonia e pediu para sair da bolha: ?É ali que se ganha votos? - Observador" Fri, 24 May 2019 13:56:25 GMT    "Soflusa anuncia dezenas de supressões para segunda-feira na ligação fluvial - SAPO 24" Fri, 24 May 2019 19:27:00 GMT   "Frederico Varandas diz que episódio com Sérgio Conceição ?não interessa nada? mas fala em ?formas de estar diferentes? - Observador" Sat, 25 May 2019 23:02:10 GMT    "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT    "ASAE encontra carne estragada em vários talhos do país - TVI24" Sat, 25 May 2019 14:06:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
Entree Gold Inc O - [Ticker: EGI]Gráfico Entree Gold Inc O  Noticias Entree Gold Inc O  Descargar Históricos de Metastock Entree Gold Inc O y Otros  Análisis Técnico Entree Gold Inc O  
Última Transacción0,398Hora de Cotización2018-11-30 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,411Mínimo0,390
Volumen57.072Volumen Medio (3m)0
Demanda / Oferta0,435 x 2.200 - 0,443 x 2.900Yield
Cierre Anterior0,400PER0,00%
Apertura0,400EPS0,00
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 EGI desde 2000-01-01 hasta 2019-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-12-190,2900,290,290,2900:00:00
2003-01-030,2700,270,270,2700:00:00
2003-01-090,3000,300,300,3000:00:00
2003-01-150,4000,400,400,4000:00:00
2003-01-170,3600,360,360,3600:00:00
2003-01-300,3900,390,390,3900:00:00
2003-01-310,4400,440,440,4400:00:00
2003-02-030,5000,500,500,5000:00:00
2003-02-040,5100,510,510,5100:00:00
2003-02-050,4500,450,450,4500:00:00
2003-02-060,4500,450,450,4500:00:00
2003-02-070,4000,400,400,4000:00:00
2003-02-100,3600,360,360,3600:00:00
2003-02-110,3800,380,380,3800:00:00
2003-02-120,3300,330,330,3300:00:00
2003-02-190,3900,390,390,3900:00:00
2003-02-200,4000,400,400,4000:00:00
2003-02-240,4000,400,400,4000:00:00
2003-02-260,4500,450,450,4500:00:00
2003-03-070,3700,370,370,3700:00:00
2003-03-120,3700,370,370,3700:00:00
2003-03-200,3100,310,310,3100:00:00
2003-03-250,3000,300,300,3000:00:00
2003-03-280,3100,310,310,3100:00:00
2003-03-310,3400,340,340,3400:00:00
2003-04-010,2800,280,280,2800:00:00
2003-04-090,3000,300,300,3000:00:00
2003-04-110,3400,340,340,3400:00:00
2003-04-210,3200,320,320,3200:00:00
2003-04-280,3300,330,330,3300:00:00
2003-05-210,2400,240,240,2400:00:00
2003-05-220,2300,230,230,2300:00:00
2003-06-100,1800,180,180,1800:00:00
2003-07-020,2200,220,220,2200:00:00
2003-07-030,2300,230,230,2300:00:00
2003-08-010,3200,320,320,3200:00:00
2003-08-080,3100,310,310,3100:00:00
2003-08-140,4000,400,400,4000:00:00
2003-08-180,3500,350,350,3500:00:00
2003-08-190,4200,420,420,4200:00:00
2003-08-200,4400,440,440,4400:00:00
2003-08-220,5300,530,530,5300:00:00
2003-08-250,5300,530,530,5300:00:00
2003-08-260,5200,520,520,5200:00:00
2003-08-270,5100,510,510,5100:00:00
2003-08-280,4600,460,460,4600:00:00
2003-08-290,5200,520,520,5200:00:00
2003-09-020,5100,510,510,5100:00:00
2003-09-030,5100,510,510,5100:00:00
2003-09-050,5200,520,520,5200:00:00
2003-09-090,5300,530,530,5300:00:00
2003-09-100,6000,600,600,6000:00:00
2003-09-110,6100,610,610,6100:00:00
2003-09-120,6000,600,600,6000:00:00
2003-09-170,6900,690,690,6900:00:00
2003-09-180,7200,720,720,7200:00:00
2003-09-190,6800,680,680,6800:00:00
2003-09-220,7900,790,790,7900:00:00
2003-09-230,8100,810,810,8100:00:00
2003-09-240,8500,850,850,8500:00:00
2003-09-250,9500,950,950,9500:00:00
2003-09-260,9200,920,920,9200:00:00
2003-09-290,8900,890,890,8900:00:00
2003-09-300,9400,940,940,9400:00:00
2003-10-010,9400,940,940,9400:00:00
2003-10-021,0001,001,001,0000:00:00
2003-10-030,8900,890,890,8900:00:00
2003-10-060,8700,870,870,8700:00:00
2003-10-071,1401,141,141,1400:00:00
2003-10-081,3001,301,301,3000:00:00
2003-10-091,3101,311,311,3100:00:00
2003-10-101,3201,321,321,3200:00:00
2003-10-141,4301,431,431,4300:00:00
2003-10-151,3801,381,381,3800:00:00
2003-10-161,3601,361,361,3600:00:00
2003-10-171,2101,211,211,2100:00:00
2003-10-211,3901,391,391,3900:00:00
2003-10-221,4201,421,421,4200:00:00
2003-10-231,2001,201,201,2000:00:00
2003-10-241,3601,361,361,3600:00:00
2003-10-271,2801,281,281,2800:00:00
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