|
 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 | | 2008-02-05 | 2,04 | 153.200 | 2,19 | 2,01 | 2,12 | 00:00:00 | | 2008-02-06 | 2,11 | 50.800 | 2,22 | 2,04 | 2,04 | 00:00:00 | | 2008-02-07 | 2,07 | 26.000 | 2,12 | 2,06 | 2,12 | 00:00:00 | | 2008-02-08 | 2,05 | 34.500 | 2,13 | 2,04 | 2,10 | 00:00:00 | | 2008-02-11 | 2,03 | 61.300 | 2,07 | 2,00 | 2,07 | 00:00:00 | | 2008-02-12 | 1,93 | 81.000 | 2,06 | 1,92 | 2,06 | 00:00:00 | | 2008-02-13 | 1,98 | 54.900 | 2,06 | 1,93 | 1,95 | 00:00:00 | | 2008-02-14 | 1,97 | 20.500 | 2,03 | 1,95 | 2,00 | 00:00:00 | | 2008-02-15 | 2,00 | 65.900 | 2,01 | 1,95 | 1,96 | 00:00:00 | | 2008-02-19 | 2,01 | 83.400 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2008-02-20 | 1,99 | 22.300 | 2,03 | 1,90 | 1,90 | 00:00:00 | | 2008-02-21 | 2,21 | 135.600 | 2,27 | 1,98 | 2,00 | 00:00:00 | | 2008-02-22 | 2,18 | 98.800 | 2,30 | 2,15 | 2,24 | 00:00:00 | | 2008-02-25 | 2,31 | 50.100 | 2,32 | 2,19 | 2,21 | 00:00:00 | | 2008-02-26 | 2,51 | 104.300 | 2,51 | 2,28 | 2,48 | 00:00:00 | | 2008-02-27 | 2,62 | 109.800 | 2,64 | 2,52 | 2,58 | 00:00:00 | | 2008-02-28 | 2,64 | 82.400 | 2,66 | 2,55 | 2,64 | 00:00:00 | | 2008-02-29 | 2,55 | 84.200 | 2,66 | 2,50 | 2,65 | 00:00:00 | | 2008-03-03 | 2,29 | 257.300 | 2,63 | 2,25 | 2,62 | 00:00:00 | | 2008-03-04 | 2,17 | 107.400 | 2,32 | 2,09 | 2,09 | 00:00:00 | | 2008-03-05 | 2,23 | 39.800 | 2,25 | 2,17 | 2,20 | 00:00:00 | | 2008-03-06 | 2,35 | 56.300 | 2,38 | 2,20 | 2,25 | 00:00:00 | | 2008-03-07 | 2,38 | 96.400 | 2,50 | 2,31 | 2,37 | 00:00:00 | | 2008-03-10 | 2,31 | 31.400 | 2,36 | 2,25 | 2,30 | 00:00:00 | | 2008-03-11 | 2,47 | 46.900 | 2,50 | 2,35 | 2,35 | 00:00:00 | | 2008-03-12 | 2,22 | 179.700 | 2,55 | 2,20 | 2,50 | 00:00:00 | | 2008-03-13 | 2,22 | 70.100 | 2,28 | 2,11 | 2,25 | 00:00:00 | | 2008-03-14 | 2,24 | 52.700 | 2,27 | 2,20 | 2,27 | 00:00:00 | | 2008-03-17 | 2,16 | 132.800 | 2,32 | 2,09 | 2,32 | 00:00:00 | | 2008-03-18 | 2,01 | 96.400 | 2,19 | 2,00 | 2,15 | 00:00:00 | | 2008-03-19 | 1,92 | 129.300 | 2,08 | 1,80 | 2,08 | 00:00:00 | | 2008-03-20 | 1,95 | 51.500 | 1,97 | 1,84 | 1,87 | 00:00:00 | | 2008-03-24 | 1,98 | 106.000 | 2,05 | 1,88 | 2,00 | 00:00:00 | | 2008-03-25 | 2,01 | 48.000 | 2,06 | 1,96 | 1,99 | 00:00:00 | | 2008-03-26 | 1,96 | 35.100 | 2,07 | 1,96 | 2,02 | 00:00:00 | | 2008-03-27 | 2,02 | 25.200 | 2,02 | 1,91 | 1,91 | 00:00:00 | | 2008-03-28 | 1,97 | 24.100 | 2,05 | 1,96 | 2,05 | 00:00:00 | | 2008-03-31 | 1,95 | 29.000 | 1,99 | 1,92 | 1,93 | 00:00:00 | | 2008-04-01 | 2,01 | 56.700 | 2,04 | 1,83 | 1,92 | 00:00:00 | | 2008-04-02 | 1,96 | 49.100 | 2,02 | 1,86 | 2,02 | 00:00:00 | | 2008-04-03 | 1,87 | 93.900 | 1,90 | 1,80 | 1,86 | 00:00:00 | | 2008-04-04 | 1,89 | 30.700 | 1,94 | 1,83 | 1,84 | 00:00:00 | | 2008-04-07 | 1,91 | 50.400 | 1,99 | 1,81 | 1,81 | 00:00:00 | | 2008-04-08 | 1,86 | 142.400 | 1,93 | 1,86 | 1,93 | 00:00:00 | | 2008-04-09 | 1,88 | 40.200 | 1,89 | 1,85 | 1,87 | 00:00:00 | | 2008-04-10 | 1,84 | 33.300 | 1,90 | 1,84 | 1,89 | 00:00:00 | | 2008-04-11 | 1,75 | 166.100 | 1,85 | 1,70 | 1,85 | 00:00:00 | | 2008-04-14 | 1,72 | 245.200 | 1,78 | 1,50 | 1,75 | 00:00:00 | | 2008-04-15 | 1,59 | 105.000 | 1,73 | 1,57 | 1,68 | 00:00:00 | | 2008-04-16 | 1,72 | 112.900 | 1,75 | 1,60 | 1,62 | 00:00:00 | | 2008-04-17 | 1,79 | 52.700 | 1,81 | 1,74 | 1,75 | 00:00:00 | | 2008-04-18 | 1,73 | 66.500 | 1,79 | 1,65 | 1,79 | 00:00:00 | | 2008-04-21 | 1,55 | 210.700 | 1,75 | 1,55 | 1,75 | 00:00:00 | | 2008-04-22 | 1,56 | 79.000 | 1,63 | 1,54 | 1,57 | 00:00:00 | | 2008-04-23 | 1,50 | 140.900 | 1,55 | 1,42 | 1,54 | 00:00:00 | | 2008-04-24 | 1,62 | 117.100 | 1,63 | 1,42 | 1,46 | 00:00:00 | | 2008-04-25 | 1,60 | 15.300 | 1,64 | 1,58 | 1,63 | 00:00:00 | | 2008-04-28 | 1,47 | 28.800 | 1,60 | 1,45 | 1,60 | 00:00:00 | | 2008-04-29 | 1,47 | 35.500 | 1,55 | 1,47 | 1,48 | 00:00:00 | | 2008-04-30 | 1,45 | 105.800 | 1,50 | 1,35 | 1,38 | 00:00:00 | | 2008-05-01 | 1,42 | 62.600 | 1,43 | 1,32 | 1,41 | 00:00:00 | | 2008-05-02 | 1,47 | 38.400 | 1,50 | 1,40 | 1,40 | 00:00:00 | | 2008-05-05 | 1,36 | 44.900 | 1,52 | 1,35 | 1,49 | 00:00:00 | | 2008-05-06 | 1,47 | 40.300 | 1,50 | 1,33 | 1,33 | 00:00:00 | | 2008-05-07 | 1,42 | 7.500 | 1,46 | 1,42 | 1,45 | 00:00:00 | | 2008-05-08 | 1,48 | 18.500 | 1,48 | 1,40 | 1,44 | 00:00:00 | | 2008-05-09 | 1,46 | 21.800 | 1,54 | 1,44 | 1,48 | 00:00:00 | | 2008-05-12 | 1,50 | 77.300 | 1,58 | 1,40 | 1,46 | 00:00:00 | | 2008-05-13 | 1,58 | 47.300 | 1,58 | 1,45 | 1,47 | 00:00:00 | | 2008-05-14 | 1,52 | 32.100 | 1,60 | 1,50 | 1,59 | 00:00:00 | | 2008-05-15 | 1,48 | 21.800 | 1,53 | 1,47 | 1,49 | 00:00:00 | | 2008-05-16 | 1,53 | 27.500 | 1,54 | 1,50 | 1,50 | 00:00:00 | | 2008-05-19 | 1,57 | 17.800 | 1,59 | 1,55 | 1,59 | 00:00:00 | | 2008-05-20 | 1,56 | 22.400 | 1,59 | 1,52 | 1,59 | 00:00:00 | | 2008-05-21 | 1,56 | 37.000 | 1,59 | 1,53 | 1,58 | 00:00:00 | | 2008-05-22 | 1,55 | 20.000 | 1,57 | 1,50 | 1,53 | 00:00:00 | | 2008-05-23 | 1,50 | 66.800 | 1,57 | 1,50 | 1,57 | 00:00:00 | | 2008-05-27 | 1,42 | 45.600 | 1,48 | 1,40 | 1,47 | 00:00:00 | | 2008-05-28 | 1,38 | 71.700 | 1,45 | 1,38 | 1,40 | 00:00:00 | | 2008-05-29 | 1,40 | 39.600 | 1,41 | 1,36 | 1,39 | 00:00:00 | | 2008-05-30 | 1,45 | 12.000 | 1,47 | 1,35 | 1,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
