|
 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 | | 2007-10-10 | 3,31 | 170.700 | 3,40 | 3,25 | 3,35 | 00:00:00 | | 2007-10-11 | 3,33 | 115.500 | 3,44 | 3,31 | 3,35 | 00:00:00 | | 2007-10-12 | 3,34 | 97.300 | 3,35 | 3,27 | 3,34 | 00:00:00 | | 2007-10-15 | 3,32 | 111.500 | 3,42 | 3,27 | 3,42 | 00:00:00 | | 2007-10-16 | 3,25 | 106.900 | 3,30 | 3,20 | 3,24 | 00:00:00 | | 2007-10-17 | 3,15 | 141.700 | 3,22 | 2,99 | 3,21 | 00:00:00 | | 2007-10-18 | 3,13 | 49.000 | 3,18 | 3,06 | 3,18 | 00:00:00 | | 2007-10-19 | 3,01 | 34.000 | 3,18 | 3,00 | 3,13 | 00:00:00 | | 2007-10-22 | 2,92 | 107.400 | 2,95 | 2,79 | 2,89 | 00:00:00 | | 2007-10-23 | 3,06 | 43.500 | 3,09 | 2,91 | 2,91 | 00:00:00 | | 2007-10-24 | 2,97 | 35.500 | 3,01 | 2,93 | 3,01 | 00:00:00 | | 2007-10-25 | 3,02 | 49.200 | 3,10 | 2,82 | 2,95 | 00:00:00 | | 2007-10-26 | 3,20 | 105.000 | 3,25 | 3,11 | 3,11 | 00:00:00 | | 2007-10-29 | 3,34 | 146.400 | 3,36 | 3,23 | 3,30 | 00:00:00 | | 2007-10-30 | 3,25 | 36.400 | 3,32 | 3,19 | 3,32 | 00:00:00 | | 2007-10-31 | 3,25 | 59.900 | 3,28 | 3,22 | 3,24 | 00:00:00 | | 2007-11-01 | 3,10 | 35.600 | 3,21 | 3,10 | 3,21 | 00:00:00 | | 2007-11-02 | 3,54 | 240.800 | 3,54 | 3,10 | 3,13 | 00:00:00 | | 2007-11-05 | 3,54 | 319.500 | 3,56 | 3,36 | 3,56 | 00:00:00 | | 2007-11-06 | 3,59 | 330.700 | 3,59 | 3,24 | 3,57 | 00:00:00 | | 2007-11-07 | 3,40 | 99.000 | 3,65 | 3,38 | 3,65 | 00:00:00 | | 2007-11-08 | 3,21 | 136.800 | 3,45 | 3,10 | 3,40 | 00:00:00 | | 2007-11-09 | 3,12 | 108.900 | 3,21 | 3,02 | 3,21 | 00:00:00 | | 2007-11-12 | 2,90 | 110.700 | 3,02 | 2,81 | 3,02 | 00:00:00 | | 2007-11-13 | 3,04 | 89.900 | 3,04 | 2,90 | 2,91 | 00:00:00 | | 2007-11-14 | 3,06 | 50.900 | 3,14 | 3,00 | 3,00 | 00:00:00 | | 2007-11-15 | 2,95 | 53.700 | 3,08 | 2,91 | 3,08 | 00:00:00 | | 2007-11-16 | 2,89 | 48.800 | 2,93 | 2,84 | 2,90 | 00:00:00 | | 2007-11-19 | 2,75 | 125.800 | 2,81 | 2,59 | 2,81 | 00:00:00 | | 2007-11-20 | 2,74 | 69.800 | 2,80 | 2,60 | 2,75 | 00:00:00 | | 2007-11-21 | 2,69 | 94.100 | 2,77 | 2,53 | 2,72 | 00:00:00 | | 2007-11-23 | 2,80 | 42.900 | 2,80 | 2,60 | 2,65 | 00:00:00 | | 2007-11-26 | 2,69 | 228.300 | 3,10 | 2,60 | 3,01 | 00:00:00 | | 2007-11-27 | 2,63 | 119.900 | 2,85 | 2,50 | 2,85 | 00:00:00 | | 2007-11-28 | 2,64 | 58.900 | 2,70 | 2,56 | 2,65 | 00:00:00 | | 2007-11-29 | 2,55 | 10.200 | 2,62 | 2,55 | 2,62 | 00:00:00 | | 2007-11-30 | 2,43 | 57.100 | 2,55 | 2,41 | 2,55 | 00:00:00 | | 2007-12-03 | 2,32 | 103.800 | 2,44 | 2,30 | 2,42 | 00:00:00 | | 2007-12-04 | 2,44 | 68.400 | 2,45 | 2,24 | 2,24 | 00:00:00 | | 2007-12-05 | 2,40 | 56.200 | 2,52 | 2,40 | 2,40 | 00:00:00 | | 2007-12-06 | 2,50 | 70.400 | 2,53 | 2,35 | 2,43 | 00:00:00 | | 2007-12-07 | 2,68 | 52.500 | 2,68 | 2,50 | 2,50 | 00:00:00 | | 2007-12-10 | 2,69 | 106.200 | 2,80 | 2,63 | 2,80 | 00:00:00 | | 2007-12-11 | 2,46 | 80.100 | 2,75 | 2,42 | 2,75 | 00:00:00 | | 2007-12-12 | 2,44 | 43.000 | 2,52 | 2,44 | 2,50 | 00:00:00 | | 2007-12-13 | 2,34 | 95.800 | 2,50 | 2,33 | 2,50 | 00:00:00 | | 2007-12-14 | 2,33 | 62.800 | 2,40 | 2,32 | 2,40 | 00:00:00 | | 2007-12-17 | 2,27 | 27.600 | 2,37 | 2,27 | 2,30 | 00:00:00 | | 2007-12-18 | 2,25 | 31.600 | 2,34 | 2,22 | 2,29 | 00:00:00 | | 2007-12-19 | 2,30 | 39.900 | 2,30 | 2,10 | 2,25 | 00:00:00 | | 2007-12-20 | 2,29 | 34.400 | 2,41 | 2,24 | 2,35 | 00:00:00 | | 2007-12-21 | 2,55 | 58.800 | 2,55 | 2,32 | 2,32 | 00:00:00 | | 2007-12-24 | 2,47 | 31.000 | 2,60 | 2,45 | 2,60 | 00:00:00 | | 2007-12-26 | 2,50 | 42.200 | 2,56 | 2,32 | 2,50 | 00:00:00 | | 2007-12-27 | 2,37 | 63.300 | 2,45 | 2,28 | 2,28 | 00:00:00 | | 2007-12-28 | 2,55 | 45.000 | 2,55 | 2,34 | 2,34 | 00:00:00 | | 2007-12-31 | 2,53 | 8.100 | 2,53 | 2,47 | 2,50 | 00:00:00 | | 2008-01-02 | 2,56 | 40.900 | 2,58 | 2,50 | 2,55 | 00:00:00 | | 2008-01-03 | 2,75 | 86.500 | 2,75 | 2,52 | 2,60 | 00:00:00 | | 2008-01-04 | 2,61 | 97.000 | 2,79 | 2,52 | 2,79 | 00:00:00 | | 2008-01-07 | 2,65 | 102.100 | 2,70 | 2,50 | 2,65 | 00:00:00 | | 2008-01-08 | 2,70 | 94.600 | 2,75 | 2,65 | 2,69 | 00:00:00 | | 2008-01-09 | 2,55 | 92.200 | 2,74 | 2,42 | 2,74 | 00:00:00 | | 2008-01-10 | 2,64 | 51.700 | 2,64 | 2,38 | 2,38 | 00:00:00 | | 2008-01-11 | 2,50 | 74.000 | 2,69 | 2,47 | 2,69 | 00:00:00 | | 2008-01-14 | 2,58 | 70.100 | 2,65 | 2,44 | 2,52 | 00:00:00 | | 2008-01-15 | 2,49 | 128.800 | 2,56 | 2,41 | 2,41 | 00:00:00 | | 2008-01-16 | 2,42 | 63.900 | 2,50 | 2,39 | 2,41 | 00:00:00 | | 2008-01-17 | 2,25 | 56.300 | 2,49 | 2,24 | 2,46 | 00:00:00 | | 2008-01-18 | 2,16 | 64.600 | 2,34 | 2,12 | 2,28 | 00:00:00 | | 2008-01-22 | 1,95 | 116.100 | 2,20 | 1,76 | 2,10 | 00:00:00 | | 2008-01-23 | 1,97 | 83.400 | 1,99 | 1,79 | 1,97 | 00:00:00 | | 2008-01-24 | 2,03 | 87.900 | 2,09 | 1,95 | 2,00 | 00:00:00 | | 2008-01-25 | 2,01 | 38.900 | 2,12 | 1,92 | 2,09 | 00:00:00 | | 2008-01-28 | 2,00 | 32.700 | 2,04 | 1,93 | 1,96 | 00:00:00 | | 2008-01-29 | 1,99 | 81.100 | 2,04 | 1,86 | 1,86 | 00:00:00 | | 2008-01-30 | 2,10 | 47.600 | 2,10 | 1,87 | 1,87 | 00:00:00 | | 2008-01-31 | 2,16 | 30.200 | 2,19 | 2,09 | 2,10 | 00:00:00 | | 2008-02-01 | 2,29 | 130.700 | 2,35 | 2,18 | 2,19 | 00:00:00 | | 2008-02-04 | 2,19 | 73.300 | 2,32 | 2,18 | 2,32 | 00:00:00 | | 2008-02-05 | 2,04 | 153.200 | 2,19 | 2,01 | 2,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
