|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-01-16 | 0,89 | 81.800 | 0,95 | 0,87 | 0,89 | 00:00:00 | | 2009-01-20 | 0,82 | 53.900 | 0,93 | 0,82 | 0,91 | 00:00:00 | | 2009-01-21 | 0,89 | 57.400 | 0,89 | 0,81 | 0,86 | 00:00:00 | | 2009-01-22 | 0,89 | 28.500 | 0,93 | 0,88 | 0,92 | 00:00:00 | | 2009-01-23 | 0,90 | 112.800 | 0,95 | 0,82 | 0,93 | 00:00:00 | | 2009-01-26 | 0,88 | 105.100 | 0,98 | 0,86 | 0,90 | 00:00:00 | | 2009-01-27 | 0,81 | 100.500 | 0,90 | 0,80 | 0,90 | 00:00:00 | | 2009-01-28 | 0,83 | 79.800 | 0,85 | 0,80 | 0,80 | 00:00:00 | | 2009-01-29 | 0,84 | 140.700 | 0,90 | 0,82 | 0,83 | 00:00:00 | | 2009-01-30 | 0,86 | 101.600 | 0,91 | 0,84 | 0,86 | 00:00:00 | | 2009-02-02 | 0,78 | 172.000 | 0,86 | 0,74 | 0,80 | 00:00:00 | | 2009-02-03 | 0,77 | 36.700 | 0,82 | 0,75 | 0,82 | 00:00:00 | | 2009-02-04 | 0,79 | 71.600 | 0,82 | 0,76 | 0,78 | 00:00:00 | | 2009-02-05 | 1,03 | 356.400 | 1,05 | 0,80 | 0,80 | 00:00:00 | | 2009-02-06 | 1,08 | 176.700 | 1,10 | 1,02 | 1,02 | 00:00:00 | | 2009-02-09 | 1,02 | 175.500 | 1,10 | 0,90 | 1,10 | 00:00:00 | | 2009-02-10 | 0,95 | 46.500 | 1,05 | 0,95 | 1,00 | 00:00:00 | | 2009-02-11 | 1,06 | 276.500 | 1,10 | 0,93 | 0,93 | 00:00:00 | | 2009-02-12 | 1,09 | 242.700 | 1,11 | 0,98 | 1,11 | 00:00:00 | | 2009-02-13 | 1,09 | 51.400 | 1,09 | 1,06 | 1,07 | 00:00:00 | | 2009-02-17 | 1,10 | 117.100 | 1,18 | 1,07 | 1,16 | 00:00:00 | | 2009-02-18 | 1,15 | 70.000 | 1,17 | 1,07 | 1,15 | 00:00:00 | | 2009-02-19 | 1,20 | 147.900 | 1,25 | 1,11 | 1,11 | 00:00:00 | | 2009-02-20 | 1,16 | 106.600 | 1,32 | 1,11 | 1,32 | 00:00:00 | | 2009-02-23 | 1,14 | 89.300 | 1,22 | 1,07 | 1,17 | 00:00:00 | | 2009-02-24 | 0,96 | 230.800 | 1,10 | 0,95 | 1,10 | 00:00:00 | | 2009-02-25 | 0,95 | 130.500 | 0,99 | 0,90 | 0,92 | 00:00:00 | | 2009-02-26 | 0,89 | 166.700 | 0,95 | 0,88 | 0,93 | 00:00:00 | | 2009-02-27 | 0,98 | 145.700 | 0,98 | 0,88 | 0,89 | 00:00:00 | | 2009-03-02 | 0,89 | 49.500 | 0,95 | 0,89 | 0,95 | 00:00:00 | | 2009-03-03 | 1,00 | 231.900 | 1,06 | 0,92 | 0,96 | 00:00:00 | | 2009-03-04 | 1,01 | 69.400 | 1,05 | 1,01 | 1,05 | 00:00:00 | | 2009-03-05 | 0,95 | 59.700 | 1,08 | 0,94 | 1,02 | 00:00:00 | | 2009-03-06 | 1,03 | 104.000 | 1,06 | 0,91 | 0,91 | 00:00:00 | | 2009-03-09 | 1,05 | 84.800 | 1,09 | 0,95 | 1,09 | 00:00:00 | | 2009-03-10 | 1,05 | 97.200 | 1,07 | 1,00 | 1,05 | 00:00:00 | | 2009-03-11 | 1,04 | 115.000 | 1,10 | 0,94 | 0,94 | 00:00:00 | | 2009-03-12 | 1,08 | 125.500 | 1,08 | 0,98 | 1,00 | 00:00:00 | | 2009-03-13 | 0,99 | 208.600 | 1,11 | 0,98 | 1,09 | 00:00:00 | | 2009-03-16 | 0,96 | 155.300 | 1,00 | 0,90 | 0,98 | 00:00:00 | | 2009-03-17 | 0,94 | 48.400 | 0,97 | 0,90 | 0,93 | 00:00:00 | | 2009-03-18 | 1,00 | 174.500 | 1,01 | 0,88 | 0,94 | 00:00:00 | | 2009-03-19 | 1,08 | 124.700 | 1,12 | 1,00 | 1,05 | 00:00:00 | | 2009-03-20 | 1,00 | 129.200 | 1,15 | 0,95 | 1,10 | 00:00:00 | | 2009-03-23 | 1,07 | 87.300 | 1,11 | 1,00 | 1,00 | 00:00:00 | | 2009-03-24 | 1,07 | 63.300 | 1,14 | 1,03 | 1,14 | 00:00:00 | | 2009-03-25 | 1,12 | 166.800 | 1,17 | 1,05 | 1,07 | 00:00:00 | | 2009-03-26 | 1,16 | 68.000 | 1,19 | 1,15 | 1,18 | 00:00:00 | | 2009-03-27 | 1,21 | 77.900 | 1,23 | 1,14 | 1,14 | 00:00:00 | | 2009-03-30 | 1,20 | 116.900 | 1,27 | 1,12 | 1,24 | 00:00:00 | | 2009-03-31 | 1,24 | 32.000 | 1,25 | 1,18 | 1,20 | 00:00:00 | | 2009-04-01 | 1,32 | 131.100 | 1,36 | 1,20 | 1,20 | 00:00:00 | | 2009-04-02 | 1,32 | 98.500 | 1,37 | 1,30 | 1,33 | 00:00:00 | | 2009-04-03 | 1,28 | 82.600 | 1,37 | 1,23 | 1,33 | 00:00:00 | | 2009-04-06 | 1,15 | 107.400 | 1,28 | 1,13 | 1,20 | 00:00:00 | | 2009-04-07 | 1,05 | 250.400 | 1,26 | 1,00 | 1,16 | 00:00:00 | | 2009-04-08 | 1,11 | 45.100 | 1,11 | 1,06 | 1,08 | 00:00:00 | | 2009-04-09 | 1,17 | 55.700 | 1,17 | 1,13 | 1,14 | 00:00:00 | | 2009-04-13 | 1,17 | 27.000 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2009-04-14 | 1,19 | 39.900 | 1,23 | 1,13 | 1,13 | 00:00:00 | | 2009-04-15 | 1,16 | 34.700 | 1,23 | 1,16 | 1,23 | 00:00:00 | | 2009-04-16 | 1,08 | 134.500 | 1,16 | 1,07 | 1,16 | 00:00:00 | | 2009-04-17 | 1,04 | 100.200 | 1,08 | 1,03 | 1,05 | 00:00:00 | | 2009-04-20 | 1,01 | 110.000 | 1,15 | 1,00 | 1,01 | 00:00:00 | | 2009-04-21 | 1,08 | 45.800 | 1,10 | 1,00 | 1,00 | 00:00:00 | | 2009-04-22 | 1,08 | 46.900 | 1,13 | 1,08 | 1,10 | 00:00:00 | | 2009-04-23 | 1,12 | 35.100 | 1,13 | 1,08 | 1,10 | 00:00:00 | | 2009-04-24 | 1,12 | 75.900 | 1,23 | 1,10 | 1,23 | 00:00:00 | | 2009-04-27 | 1,08 | 39.200 | 1,18 | 1,06 | 1,18 | 00:00:00 | | 2009-04-28 | 1,04 | 125.500 | 1,07 | 1,02 | 1,02 | 00:00:00 | | 2009-04-29 | 1,09 | 26.700 | 1,10 | 1,05 | 1,06 | 00:00:00 | | 2009-04-30 | 1,10 | 27.100 | 1,11 | 1,05 | 1,09 | 00:00:00 | | 2009-05-01 | 1,13 | 49.200 | 1,17 | 1,07 | 1,07 | 00:00:00 | | 2009-05-04 | 1,18 | 80.500 | 1,19 | 1,13 | 1,13 | 00:00:00 | | 2009-05-05 | 1,18 | 38.300 | 1,20 | 1,15 | 1,18 | 00:00:00 | | 2009-05-06 | 1,20 | 170.400 | 1,27 | 1,17 | 1,20 | 00:00:00 | | 2009-05-07 | 1,15 | 75.800 | 1,26 | 1,13 | 1,20 | 00:00:00 | | 2009-05-08 | 1,14 | 95.400 | 1,18 | 1,10 | 1,15 | 00:00:00 | | 2009-05-11 | 1,02 | 198.700 | 1,13 | 1,02 | 1,12 | 00:00:00 | | 2009-05-12 | 1,10 | 101.300 | 1,10 | 1,03 | 1,03 | 00:00:00 | | 2009-05-13 | 1,10 | 51.600 | 1,10 | 1,03 | 1,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
