|
 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 | | 2009-05-13 | 1,10 | 51.600 | 1,10 | 1,03 | 1,10 | 00:00:00 | | 2009-05-14 | 1,08 | 21.100 | 1,09 | 1,04 | 1,05 | 00:00:00 | | 2009-05-15 | 1,03 | 168.600 | 1,08 | 0,99 | 1,08 | 00:00:00 | | 2009-05-18 | 1,01 | 108.600 | 1,03 | 0,98 | 1,01 | 00:00:00 | | 2009-05-19 | 1,01 | 43.300 | 1,05 | 0,99 | 0,99 | 00:00:00 | | 2009-05-20 | 1,03 | 102.800 | 1,07 | 1,00 | 1,00 | 00:00:00 | | 2009-05-21 | 1,00 | 98.200 | 1,06 | 0,99 | 1,05 | 00:00:00 | | 2009-05-22 | 1,04 | 117.200 | 1,07 | 1,00 | 1,07 | 00:00:00 | | 2009-05-26 | 1,06 | 217.200 | 1,06 | 0,94 | 0,95 | 00:00:00 | | 2009-05-27 | 1,07 | 102.500 | 1,12 | 1,05 | 1,08 | 00:00:00 | | 2009-05-28 | 1,15 | 103.600 | 1,17 | 1,08 | 1,11 | 00:00:00 | | 2009-05-29 | 1,18 | 85.900 | 1,20 | 1,12 | 1,18 | 00:00:00 | | 2009-06-01 | 1,20 | 156.300 | 1,25 | 1,17 | 1,25 | 00:00:00 | | 2009-06-02 | 1,23 | 61.200 | 1,24 | 1,20 | 1,24 | 00:00:00 | | 2009-06-03 | 1,12 | 88.100 | 1,25 | 1,09 | 1,25 | 00:00:00 | | 2009-06-04 | 1,08 | 171.800 | 1,11 | 1,03 | 1,09 | 00:00:00 | | 2009-06-05 | 1,05 | 115.200 | 1,10 | 1,03 | 1,10 | 00:00:00 | | 2009-06-08 | 1,03 | 84.200 | 1,08 | 1,00 | 1,00 | 00:00:00 | | 2009-06-09 | 1,13 | 78.400 | 1,14 | 1,04 | 1,09 | 00:00:00 | | 2009-06-10 | 1,16 | 113.100 | 1,20 | 1,11 | 1,14 | 00:00:00 | | 2009-06-11 | 1,20 | 86.700 | 1,27 | 1,11 | 1,27 | 00:00:00 | | 2009-06-12 | 1,17 | 60.400 | 1,19 | 1,14 | 1,16 | 00:00:00 | | 2009-06-15 | 1,06 | 73.400 | 1,14 | 1,04 | 1,11 | 00:00:00 | | 2009-06-16 | 1,07 | 91.600 | 1,11 | 1,04 | 1,04 | 00:00:00 | | 2009-06-17 | 1,05 | 99.200 | 1,09 | 1,00 | 1,09 | 00:00:00 | | 2009-06-18 | 1,01 | 116.900 | 1,06 | 0,99 | 1,05 | 00:00:00 | | 2009-06-19 | 1,00 | 180.000 | 1,05 | 0,95 | 1,05 | 00:00:00 | | 2009-06-22 | 0,97 | 129.700 | 0,98 | 0,92 | 0,96 | 00:00:00 | | 2009-06-23 | 0,96 | 260.900 | 1,00 | 0,90 | 0,93 | 00:00:00 | | 2009-06-24 | 0,95 | 76.100 | 1,02 | 0,94 | 0,97 | 00:00:00 | | 2009-06-25 | 1,02 | 92.200 | 1,02 | 0,93 | 0,99 | 00:00:00 | | 2009-06-26 | 0,94 | 86.200 | 1,01 | 0,94 | 1,01 | 00:00:00 | | 2009-06-29 | 0,96 | 37.400 | 1,02 | 0,94 | 1,02 | 00:00:00 | | 2009-06-30 | 1,00 | 52.100 | 1,00 | 0,96 | 0,98 | 00:00:00 | | 2009-07-01 | 1,11 | 130.200 | 1,16 | 1,00 | 1,00 | 00:00:00 | | 2009-07-02 | 1,19 | 313.300 | 1,25 | 1,12 | 1,13 | 00:00:00 | | 2009-07-06 | 1,22 | 175.800 | 1,25 | 1,14 | 1,14 | 00:00:00 | | 2009-07-07 | 1,41 | 643.400 | 1,47 | 1,25 | 1,28 | 00:00:00 | | 2009-07-08 | 1,29 | 317.000 | 1,50 | 1,24 | 1,50 | 00:00:00 | | 2009-07-09 | 1,39 | 191.500 | 1,43 | 1,27 | 1,35 | 00:00:00 | | 2009-07-10 | 1,45 | 192.200 | 1,45 | 1,35 | 1,45 | 00:00:00 | | 2009-07-13 | 1,45 | 123.200 | 1,46 | 1,37 | 1,38 | 00:00:00 | | 2009-07-14 | 1,51 | 131.200 | 1,53 | 1,48 | 1,48 | 00:00:00 | | 2009-07-15 | 1,39 | 323.100 | 1,60 | 1,39 | 1,54 | 00:00:00 | | 2009-07-16 | 1,23 | 460.000 | 1,36 | 1,15 | 1,36 | 00:00:00 | | 2009-07-17 | 1,23 | 201.700 | 1,27 | 1,18 | 1,24 | 00:00:00 | | 2009-07-20 | 1,23 | 156.500 | 1,26 | 1,20 | 1,20 | 00:00:00 | | 2009-07-21 | 1,23 | 214.100 | 1,24 | 1,15 | 1,24 | 00:00:00 | | 2009-07-22 | 1,25 | 95.600 | 1,28 | 1,20 | 1,26 | 00:00:00 | | 2009-07-23 | 1,31 | 103.300 | 1,33 | 1,25 | 1,26 | 00:00:00 | | 2009-07-24 | 1,34 | 111.800 | 1,37 | 1,26 | 1,33 | 00:00:00 | | 2009-07-27 | 1,38 | 140.200 | 1,41 | 1,35 | 1,39 | 00:00:00 | | 2009-07-28 | 1,31 | 60.600 | 1,38 | 1,27 | 1,36 | 00:00:00 | | 2009-07-29 | 1,26 | 58.600 | 1,41 | 1,20 | 1,41 | 00:00:00 | | 2009-07-30 | 1,23 | 41.700 | 1,32 | 1,23 | 1,32 | 00:00:00 | | 2009-07-31 | 1,30 | 35.800 | 1,32 | 1,26 | 1,30 | 00:00:00 | | 2009-08-03 | 1,40 | 147.000 | 1,50 | 1,29 | 1,29 | 00:00:00 | | 2009-08-04 | 1,36 | 56.200 | 1,48 | 1,35 | 1,48 | 00:00:00 | | 2009-08-05 | 1,33 | 65.400 | 1,43 | 1,30 | 1,42 | 00:00:00 | | 2009-08-06 | 1,28 | 159.100 | 1,36 | 1,27 | 1,29 | 00:00:00 | | 2009-08-07 | 1,25 | 129.600 | 1,30 | 1,23 | 1,30 | 00:00:00 | | 2009-08-10 | 1,27 | 62.800 | 1,30 | 1,23 | 1,30 | 00:00:00 | | 2009-08-11 | 1,23 | 64.500 | 1,30 | 1,23 | 1,27 | 00:00:00 | | 2009-08-12 | 1,27 | 169.000 | 1,38 | 1,18 | 1,18 | 00:00:00 | | 2009-08-13 | 1,38 | 92.300 | 1,43 | 1,34 | 1,34 | 00:00:00 | | 2009-08-14 | 1,33 | 100.000 | 1,46 | 1,30 | 1,46 | 00:00:00 | | 2009-08-17 | 1,31 | 155.000 | 1,35 | 1,26 | 1,26 | 00:00:00 | | 2009-08-18 | 1,37 | 97.100 | 1,39 | 1,31 | 1,31 | 00:00:00 | | 2009-08-19 | 1,46 | 95.500 | 1,46 | 1,34 | 1,34 | 00:00:00 | | 2009-08-20 | 1,57 | 318.800 | 1,57 | 1,46 | 1,47 | 00:00:00 | | 2009-08-21 | 1,58 | 337.800 | 1,62 | 1,54 | 1,62 | 00:00:00 | | 2009-08-24 | 1,67 | 247.500 | 1,73 | 1,60 | 1,63 | 00:00:00 | | 2009-08-25 | 2,09 | 1.442.200 | 2,48 | 1,72 | 1,89 | 00:00:00 | | 2009-08-26 | 2,20 | 447.600 | 2,20 | 2,00 | 2,14 | 00:00:00 | | 2009-08-27 | 2,27 | 369.900 | 2,27 | 2,05 | 2,20 | 00:00:00 | | 2009-08-28 | 2,22 | 341.400 | 2,39 | 2,21 | 2,38 | 00:00:00 | | 2009-08-31 | 2,18 | 175.200 | 2,27 | 2,10 | 2,27 | 00:00:00 | | 2009-09-01 | 2,04 | 445.200 | 2,20 | 1,96 | 2,06 | 00:00:00 | | 2009-09-02 | 2,07 | 200.600 | 2,12 | 1,98 | 1,98 | 00:00:00 | | 2009-09-03 | 2,23 | 269.500 | 2,28 | 2,06 | 2,15 | 00:00:00 | | 2009-09-04 | 2,33 | 181.100 | 2,34 | 2,23 | 2,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
