|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-06-18 | 2,24 | 60.000 | 2,25 | 2,18 | 2,25 | 00:00:00 | | 2007-06-19 | 2,27 | 62.700 | 2,30 | 2,17 | 2,24 | 00:00:00 | | 2007-06-20 | 2,29 | 56.600 | 2,29 | 2,21 | 2,29 | 00:00:00 | | 2007-06-21 | 2,31 | 73.400 | 2,32 | 2,20 | 2,25 | 00:00:00 | | 2007-06-22 | 2,29 | 22.800 | 2,30 | 2,24 | 2,25 | 00:00:00 | | 2007-06-25 | 2,30 | 42.500 | 2,30 | 2,23 | 2,28 | 00:00:00 | | 2007-06-26 | 2,17 | 129.200 | 2,34 | 2,10 | 2,34 | 00:00:00 | | 2007-06-27 | 2,23 | 127.300 | 2,27 | 2,14 | 2,15 | 00:00:00 | | 2007-06-28 | 2,39 | 313.900 | 2,71 | 2,23 | 2,23 | 00:00:00 | | 2007-06-29 | 2,43 | 96.800 | 2,58 | 2,40 | 2,43 | 00:00:00 | | 2007-07-02 | 2,95 | 332.200 | 2,97 | 2,48 | 2,97 | 00:00:00 | | 2007-07-03 | 2,92 | 740.800 | 3,07 | 2,71 | 2,75 | 00:00:00 | | 2007-07-05 | 3,13 | 139.500 | 3,14 | 2,97 | 3,14 | 00:00:00 | | 2007-07-06 | 3,25 | 274.500 | 3,25 | 3,12 | 3,12 | 00:00:00 | | 2007-07-09 | 3,47 | 320.400 | 3,50 | 3,15 | 3,30 | 00:00:00 | | 2007-07-10 | 2,94 | 336.300 | 3,44 | 2,94 | 3,36 | 00:00:00 | | 2007-07-11 | 3,17 | 213.100 | 3,21 | 2,99 | 2,99 | 00:00:00 | | 2007-07-12 | 3,25 | 86.000 | 3,30 | 3,15 | 3,20 | 00:00:00 | | 2007-07-13 | 3,27 | 85.000 | 3,40 | 3,15 | 3,24 | 00:00:00 | | 2007-07-16 | 3,18 | 89.700 | 3,29 | 3,16 | 3,27 | 00:00:00 | | 2007-07-17 | 3,10 | 149.100 | 3,19 | 2,98 | 3,14 | 00:00:00 | | 2007-07-18 | 2,89 | 267.200 | 3,10 | 2,83 | 3,10 | 00:00:00 | | 2007-07-19 | 3,14 | 151.000 | 3,16 | 3,00 | 3,00 | 00:00:00 | | 2007-07-20 | 3,09 | 106.900 | 3,16 | 3,00 | 3,13 | 00:00:00 | | 2007-07-23 | 3,09 | 49.200 | 3,11 | 3,00 | 3,05 | 00:00:00 | | 2007-07-24 | 2,94 | 133.500 | 3,12 | 2,85 | 3,09 | 00:00:00 | | 2007-07-25 | 2,88 | 326.200 | 2,95 | 2,75 | 2,86 | 00:00:00 | | 2007-07-26 | 2,79 | 71.200 | 2,87 | 2,75 | 2,81 | 00:00:00 | | 2007-07-27 | 2,63 | 208.400 | 2,77 | 2,54 | 2,77 | 00:00:00 | | 2007-07-30 | 2,72 | 122.200 | 2,77 | 2,59 | 2,63 | 00:00:00 | | 2007-07-31 | 2,69 | 121.000 | 2,79 | 2,69 | 2,79 | 00:00:00 | | 2007-08-01 | 2,69 | 110.900 | 2,73 | 2,62 | 2,62 | 00:00:00 | | 2007-08-02 | 2,75 | 34.900 | 2,77 | 2,69 | 2,76 | 00:00:00 | | 2007-08-03 | 2,61 | 34.200 | 2,78 | 2,61 | 2,78 | 00:00:00 | | 2007-08-06 | 2,59 | 57.200 | 2,60 | 2,41 | 2,56 | 00:00:00 | | 2007-08-07 | 2,63 | 98.200 | 2,66 | 2,44 | 2,59 | 00:00:00 | | 2007-08-08 | 2,60 | 79.300 | 2,70 | 2,60 | 2,63 | 00:00:00 | | 2007-08-09 | 2,57 | 85.400 | 2,70 | 2,49 | 2,58 | 00:00:00 | | 2007-08-10 | 2,46 | 262.900 | 2,49 | 2,25 | 2,45 | 00:00:00 | | 2007-08-13 | 2,39 | 19.200 | 2,47 | 2,37 | 2,46 | 00:00:00 | | 2007-08-14 | 2,24 | 130.300 | 2,44 | 2,20 | 2,41 | 00:00:00 | | 2007-08-15 | 2,07 | 86.600 | 2,15 | 2,05 | 2,07 | 00:00:00 | | 2007-08-16 | 1,87 | 288.300 | 2,02 | 1,66 | 1,96 | 00:00:00 | | 2007-08-17 | 1,90 | 123.000 | 2,09 | 1,74 | 2,09 | 00:00:00 | | 2007-08-20 | 2,02 | 81.100 | 2,05 | 1,86 | 1,86 | 00:00:00 | | 2007-08-21 | 1,95 | 92.500 | 2,20 | 1,81 | 2,20 | 00:00:00 | | 2007-08-22 | 2,12 | 120.400 | 2,30 | 2,00 | 2,03 | 00:00:00 | | 2007-08-23 | 2,44 | 188.600 | 2,50 | 2,20 | 2,37 | 00:00:00 | | 2007-08-24 | 2,45 | 72.400 | 2,48 | 2,36 | 2,46 | 00:00:00 | | 2007-08-27 | 2,37 | 44.600 | 2,43 | 2,33 | 2,39 | 00:00:00 | | 2007-08-28 | 2,23 | 61.100 | 2,32 | 2,14 | 2,32 | 00:00:00 | | 2007-08-29 | 2,39 | 58.700 | 2,41 | 2,20 | 2,25 | 00:00:00 | | 2007-08-30 | 2,32 | 17.500 | 2,45 | 2,31 | 2,39 | 00:00:00 | | 2007-08-31 | 2,45 | 43.700 | 2,45 | 2,33 | 2,38 | 00:00:00 | | 2007-09-04 | 2,48 | 44.600 | 2,52 | 2,43 | 2,47 | 00:00:00 | | 2007-09-05 | 2,26 | 53.400 | 2,44 | 2,26 | 2,40 | 00:00:00 | | 2007-09-06 | 2,33 | 51.300 | 2,35 | 2,25 | 2,26 | 00:00:00 | | 2007-09-07 | 2,24 | 70.800 | 2,40 | 2,24 | 2,37 | 00:00:00 | | 2007-09-10 | 2,14 | 77.200 | 2,28 | 2,06 | 2,28 | 00:00:00 | | 2007-09-11 | 2,25 | 153.000 | 2,37 | 2,14 | 2,19 | 00:00:00 | | 2007-09-12 | 2,30 | 169.700 | 2,39 | 2,26 | 2,39 | 00:00:00 | | 2007-09-13 | 2,15 | 56.500 | 2,27 | 2,15 | 2,20 | 00:00:00 | | 2007-09-14 | 2,16 | 51.400 | 2,25 | 2,15 | 2,15 | 00:00:00 | | 2007-09-17 | 2,12 | 30.900 | 2,18 | 2,11 | 2,15 | 00:00:00 | | 2007-09-18 | 2,24 | 46.700 | 2,25 | 2,08 | 2,15 | 00:00:00 | | 2007-09-19 | 2,31 | 68.400 | 2,34 | 2,25 | 2,28 | 00:00:00 | | 2007-09-20 | 2,39 | 99.900 | 2,43 | 2,35 | 2,36 | 00:00:00 | | 2007-09-21 | 2,42 | 96.300 | 2,49 | 2,40 | 2,49 | 00:00:00 | | 2007-09-24 | 2,40 | 49.800 | 2,45 | 2,37 | 2,38 | 00:00:00 | | 2007-09-25 | 2,47 | 59.900 | 2,48 | 2,33 | 2,35 | 00:00:00 | | 2007-09-26 | 2,55 | 74.900 | 2,55 | 2,44 | 2,45 | 00:00:00 | | 2007-09-27 | 2,49 | 206.600 | 2,62 | 2,46 | 2,59 | 00:00:00 | | 2007-09-28 | 2,50 | 46.800 | 2,58 | 2,50 | 2,51 | 00:00:00 | | 2007-10-01 | 2,57 | 80.200 | 2,65 | 2,46 | 2,49 | 00:00:00 | | 2007-10-02 | 2,65 | 98.600 | 2,65 | 2,49 | 2,54 | 00:00:00 | | 2007-10-03 | 2,80 | 128.000 | 2,82 | 2,67 | 2,70 | 00:00:00 | | 2007-10-04 | 2,80 | 60.600 | 2,90 | 2,74 | 2,78 | 00:00:00 | | 2007-10-05 | 2,96 | 148.900 | 3,04 | 2,80 | 2,85 | 00:00:00 | | 2007-10-08 | 3,00 | 17.500 | 3,01 | 2,90 | 3,01 | 00:00:00 | | 2007-10-09 | 3,25 | 200.100 | 3,29 | 3,10 | 3,29 | 00:00:00 | | 2007-10-10 | 3,31 | 170.700 | 3,40 | 3,25 | 3,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
