Última Hora:          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 2024-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-02-052,04153.2002,192,012,1200:00:00
2008-02-062,1150.8002,222,042,0400:00:00
2008-02-072,0726.0002,122,062,1200:00:00
2008-02-082,0534.5002,132,042,1000:00:00
2008-02-112,0361.3002,072,002,0700:00:00
2008-02-121,9381.0002,061,922,0600:00:00
2008-02-131,9854.9002,061,931,9500:00:00
2008-02-141,9720.5002,031,952,0000:00:00
2008-02-152,0065.9002,011,951,9600:00:00
2008-02-192,0183.4002,052,002,0000:00:00
2008-02-201,9922.3002,031,901,9000:00:00
2008-02-212,21135.6002,271,982,0000:00:00
2008-02-222,1898.8002,302,152,2400:00:00
2008-02-252,3150.1002,322,192,2100:00:00
2008-02-262,51104.3002,512,282,4800:00:00
2008-02-272,62109.8002,642,522,5800:00:00
2008-02-282,6482.4002,662,552,6400:00:00
2008-02-292,5584.2002,662,502,6500:00:00
2008-03-032,29257.3002,632,252,6200:00:00
2008-03-042,17107.4002,322,092,0900:00:00
2008-03-052,2339.8002,252,172,2000:00:00
2008-03-062,3556.3002,382,202,2500:00:00
2008-03-072,3896.4002,502,312,3700:00:00
2008-03-102,3131.4002,362,252,3000:00:00
2008-03-112,4746.9002,502,352,3500:00:00
2008-03-122,22179.7002,552,202,5000:00:00
2008-03-132,2270.1002,282,112,2500:00:00
2008-03-142,2452.7002,272,202,2700:00:00
2008-03-172,16132.8002,322,092,3200:00:00
2008-03-182,0196.4002,192,002,1500:00:00
2008-03-191,92129.3002,081,802,0800:00:00
2008-03-201,9551.5001,971,841,8700:00:00
2008-03-241,98106.0002,051,882,0000:00:00
2008-03-252,0148.0002,061,961,9900:00:00
2008-03-261,9635.1002,071,962,0200:00:00
2008-03-272,0225.2002,021,911,9100:00:00
2008-03-281,9724.1002,051,962,0500:00:00
2008-03-311,9529.0001,991,921,9300:00:00
2008-04-012,0156.7002,041,831,9200:00:00
2008-04-021,9649.1002,021,862,0200:00:00
2008-04-031,8793.9001,901,801,8600:00:00
2008-04-041,8930.7001,941,831,8400:00:00
2008-04-071,9150.4001,991,811,8100:00:00
2008-04-081,86142.4001,931,861,9300:00:00
2008-04-091,8840.2001,891,851,8700:00:00
2008-04-101,8433.3001,901,841,8900:00:00
2008-04-111,75166.1001,851,701,8500:00:00
2008-04-141,72245.2001,781,501,7500:00:00
2008-04-151,59105.0001,731,571,6800:00:00
2008-04-161,72112.9001,751,601,6200:00:00
2008-04-171,7952.7001,811,741,7500:00:00
2008-04-181,7366.5001,791,651,7900:00:00
2008-04-211,55210.7001,751,551,7500:00:00
2008-04-221,5679.0001,631,541,5700:00:00
2008-04-231,50140.9001,551,421,5400:00:00
2008-04-241,62117.1001,631,421,4600:00:00
2008-04-251,6015.3001,641,581,6300:00:00
2008-04-281,4728.8001,601,451,6000:00:00
2008-04-291,4735.5001,551,471,4800:00:00
2008-04-301,45105.8001,501,351,3800:00:00
2008-05-011,4262.6001,431,321,4100:00:00
2008-05-021,4738.4001,501,401,4000:00:00
2008-05-051,3644.9001,521,351,4900:00:00
2008-05-061,4740.3001,501,331,3300:00:00
2008-05-071,427.5001,461,421,4500:00:00
2008-05-081,4818.5001,481,401,4400:00:00
2008-05-091,4621.8001,541,441,4800:00:00
2008-05-121,5077.3001,581,401,4600:00:00
2008-05-131,5847.3001,581,451,4700:00:00
2008-05-141,5232.1001,601,501,5900:00:00
2008-05-151,4821.8001,531,471,4900:00:00
2008-05-161,5327.5001,541,501,5000:00:00
2008-05-191,5717.8001,591,551,5900:00:00
2008-05-201,5622.4001,591,521,5900:00:00
2008-05-211,5637.0001,591,531,5800:00:00
2008-05-221,5520.0001,571,501,5300:00:00
2008-05-231,5066.8001,571,501,5700:00:00
2008-05-271,4245.6001,481,401,4700:00:00
2008-05-281,3871.7001,451,381,4000:00:00
2008-05-291,4039.6001,411,361,3900:00:00
2008-05-301,4512.0001,471,351,3800:00:00
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@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters