|
 Entree Gold Inc O - [Ticker: EGI] |     | | Última Transacción | 0,398 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,411 | Mínimo | 0,390 | | Volumen | 57.072 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,435 x 2.200 - 0,443 x 2.900 | Yield | | | Cierre Anterior | 0,400 | PER | 0,00% | | Apertura | 0,400 | 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 EGI desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-02-22 | 1,60 | 72.900 | 1,68 | 1,55 | 1,63 | 00:00:00 | | 2007-02-23 | 1,63 | 66.100 | 1,67 | 1,60 | 1,66 | 00:00:00 | | 2007-02-26 | 1,61 | 54.700 | 1,64 | 1,60 | 1,63 | 00:00:00 | | 2007-02-27 | 1,51 | 132.900 | 1,60 | 1,37 | 1,60 | 00:00:00 | | 2007-02-28 | 1,44 | 147.000 | 1,49 | 1,40 | 1,43 | 00:00:00 | | 2007-03-01 | 1,43 | 36.800 | 1,48 | 1,43 | 1,47 | 00:00:00 | | 2007-03-02 | 1,44 | 50.900 | 1,50 | 1,39 | 1,44 | 00:00:00 | | 2007-03-05 | 1,30 | 90.300 | 1,45 | 1,30 | 1,45 | 00:00:00 | | 2007-03-06 | 1,51 | 78.200 | 1,53 | 1,34 | 1,35 | 00:00:00 | | 2007-03-07 | 1,63 | 137.900 | 1,69 | 1,50 | 1,50 | 00:00:00 | | 2007-03-08 | 1,67 | 77.400 | 1,70 | 1,64 | 1,67 | 00:00:00 | | 2007-03-09 | 1,62 | 19.800 | 1,66 | 1,61 | 1,66 | 00:00:00 | | 2007-03-12 | 1,63 | 7.900 | 1,66 | 1,62 | 1,64 | 00:00:00 | | 2007-03-13 | 1,54 | 48.800 | 1,65 | 1,53 | 1,65 | 00:00:00 | | 2007-03-14 | 1,49 | 77.100 | 1,50 | 1,41 | 1,50 | 00:00:00 | | 2007-03-15 | 1,55 | 27.400 | 1,56 | 1,50 | 1,50 | 00:00:00 | | 2007-03-16 | 1,55 | 61.900 | 1,65 | 1,50 | 1,55 | 00:00:00 | | 2007-03-19 | 1,54 | 24.200 | 1,65 | 1,53 | 1,55 | 00:00:00 | | 2007-03-20 | 1,50 | 9.700 | 1,59 | 1,50 | 1,56 | 00:00:00 | | 2007-03-21 | 1,55 | 30.400 | 1,60 | 1,50 | 1,54 | 00:00:00 | | 2007-03-22 | 1,60 | 14.800 | 1,60 | 1,57 | 1,59 | 00:00:00 | | 2007-03-23 | 1,58 | 27.300 | 1,65 | 1,55 | 1,64 | 00:00:00 | | 2007-03-26 | 1,60 | 17.100 | 1,60 | 1,54 | 1,55 | 00:00:00 | | 2007-03-27 | 1,55 | 39.400 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2007-03-28 | 1,55 | 25.400 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2007-03-29 | 1,58 | 148.900 | 1,66 | 1,49 | 1,49 | 00:00:00 | | 2007-03-30 | 1,63 | 74.500 | 1,66 | 1,57 | 1,66 | 00:00:00 | | 2007-04-02 | 1,62 | 51.300 | 1,66 | 1,60 | 1,65 | 00:00:00 | | 2007-04-03 | 1,75 | 161.700 | 1,75 | 1,63 | 1,63 | 00:00:00 | | 2007-04-04 | 1,94 | 172.400 | 1,94 | 1,76 | 1,76 | 00:00:00 | | 2007-04-05 | 1,88 | 118.500 | 1,97 | 1,88 | 1,91 | 00:00:00 | | 2007-04-09 | 1,84 | 103.700 | 1,90 | 1,77 | 1,89 | 00:00:00 | | 2007-04-10 | 2,02 | 718.600 | 2,21 | 1,89 | 1,92 | 00:00:00 | | 2007-04-11 | 2,17 | 336.000 | 2,17 | 1,98 | 2,08 | 00:00:00 | | 2007-04-12 | 2,25 | 185.800 | 2,25 | 2,15 | 2,19 | 00:00:00 | | 2007-04-13 | 2,23 | 183.000 | 2,24 | 2,11 | 2,20 | 00:00:00 | | 2007-04-16 | 2,30 | 143.400 | 2,37 | 2,17 | 2,24 | 00:00:00 | | 2007-04-17 | 2,39 | 172.500 | 2,40 | 2,26 | 2,26 | 00:00:00 | | 2007-04-18 | 2,30 | 224.900 | 2,40 | 2,24 | 2,39 | 00:00:00 | | 2007-04-19 | 2,28 | 149.400 | 2,28 | 2,07 | 2,20 | 00:00:00 | | 2007-04-20 | 2,30 | 160.500 | 2,32 | 2,19 | 2,27 | 00:00:00 | | 2007-04-23 | 2,39 | 114.900 | 2,39 | 2,25 | 2,28 | 00:00:00 | | 2007-04-24 | 2,23 | 85.700 | 2,39 | 2,23 | 2,39 | 00:00:00 | | 2007-04-25 | 2,34 | 66.500 | 2,37 | 2,28 | 2,28 | 00:00:00 | | 2007-04-26 | 2,29 | 56.100 | 2,30 | 2,24 | 2,26 | 00:00:00 | | 2007-04-27 | 2,30 | 94.500 | 2,30 | 2,21 | 2,25 | 00:00:00 | | 2007-04-30 | 2,23 | 120.000 | 2,31 | 2,22 | 2,27 | 00:00:00 | | 2007-05-01 | 2,16 | 129.800 | 2,23 | 2,07 | 2,23 | 00:00:00 | | 2007-05-02 | 2,07 | 62.500 | 2,19 | 2,07 | 2,19 | 00:00:00 | | 2007-05-03 | 2,15 | 78.200 | 2,15 | 2,05 | 2,11 | 00:00:00 | | 2007-05-04 | 2,08 | 91.800 | 2,18 | 2,02 | 2,17 | 00:00:00 | | 2007-05-07 | 2,01 | 106.600 | 2,09 | 1,98 | 2,09 | 00:00:00 | | 2007-05-08 | 2,00 | 82.100 | 2,07 | 2,00 | 2,03 | 00:00:00 | | 2007-05-09 | 1,95 | 134.500 | 1,99 | 1,92 | 1,95 | 00:00:00 | | 2007-05-10 | 1,95 | 74.200 | 2,05 | 1,94 | 1,95 | 00:00:00 | | 2007-05-11 | 1,95 | 83.800 | 1,99 | 1,92 | 1,95 | 00:00:00 | | 2007-05-14 | 1,94 | 76.300 | 2,03 | 1,92 | 2,02 | 00:00:00 | | 2007-05-15 | 1,92 | 111.400 | 1,99 | 1,90 | 1,99 | 00:00:00 | | 2007-05-16 | 1,91 | 123.500 | 1,95 | 1,83 | 1,95 | 00:00:00 | | 2007-05-17 | 1,97 | 90.700 | 2,00 | 1,90 | 1,93 | 00:00:00 | | 2007-05-18 | 2,01 | 80.200 | 2,02 | 1,92 | 1,99 | 00:00:00 | | 2007-05-21 | 2,10 | 135.800 | 2,10 | 2,01 | 2,03 | 00:00:00 | | 2007-05-22 | 2,00 | 149.200 | 2,10 | 1,90 | 2,04 | 00:00:00 | | 2007-05-23 | 2,00 | 208.400 | 2,03 | 1,95 | 2,00 | 00:00:00 | | 2007-05-24 | 2,03 | 235.300 | 2,07 | 1,96 | 1,96 | 00:00:00 | | 2007-05-25 | 2,03 | 87.800 | 2,08 | 1,99 | 2,04 | 00:00:00 | | 2007-05-29 | 2,12 | 346.200 | 2,23 | 2,12 | 2,14 | 00:00:00 | | 2007-05-30 | 2,13 | 113.200 | 2,20 | 2,12 | 2,12 | 00:00:00 | | 2007-05-31 | 2,07 | 67.500 | 2,19 | 2,07 | 2,16 | 00:00:00 | | 2007-06-01 | 2,14 | 124.500 | 2,20 | 2,12 | 2,17 | 00:00:00 | | 2007-06-04 | 2,18 | 169.800 | 2,23 | 2,16 | 2,19 | 00:00:00 | | 2007-06-05 | 2,16 | 64.600 | 2,23 | 2,10 | 2,20 | 00:00:00 | | 2007-06-06 | 2,13 | 103.800 | 2,20 | 2,10 | 2,20 | 00:00:00 | | 2007-06-07 | 2,10 | 159.800 | 2,18 | 2,10 | 2,18 | 00:00:00 | | 2007-06-08 | 2,06 | 371.300 | 2,09 | 1,95 | 2,06 | 00:00:00 | | 2007-06-11 | 2,09 | 826.700 | 2,13 | 1,97 | 2,13 | 00:00:00 | | 2007-06-12 | 2,08 | 118.500 | 2,11 | 2,06 | 2,10 | 00:00:00 | | 2007-06-13 | 2,18 | 149.100 | 2,20 | 2,10 | 2,11 | 00:00:00 | | 2007-06-14 | 2,22 | 129.700 | 2,25 | 2,18 | 2,18 | 00:00:00 | | 2007-06-15 | 2,25 | 74.200 | 2,29 | 2,19 | 2,29 | 00:00:00 | | 2007-06-18 | 2,24 | 60.000 | 2,25 | 2,18 | 2,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
