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 2024-04-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-05-131,1051.6001,101,031,1000:00:00
2009-05-141,0821.1001,091,041,0500:00:00
2009-05-151,03168.6001,080,991,0800:00:00
2009-05-181,01108.6001,030,981,0100:00:00
2009-05-191,0143.3001,050,990,9900:00:00
2009-05-201,03102.8001,071,001,0000:00:00
2009-05-211,0098.2001,060,991,0500:00:00
2009-05-221,04117.2001,071,001,0700:00:00
2009-05-261,06217.2001,060,940,9500:00:00
2009-05-271,07102.5001,121,051,0800:00:00
2009-05-281,15103.6001,171,081,1100:00:00
2009-05-291,1885.9001,201,121,1800:00:00
2009-06-011,20156.3001,251,171,2500:00:00
2009-06-021,2361.2001,241,201,2400:00:00
2009-06-031,1288.1001,251,091,2500:00:00
2009-06-041,08171.8001,111,031,0900:00:00
2009-06-051,05115.2001,101,031,1000:00:00
2009-06-081,0384.2001,081,001,0000:00:00
2009-06-091,1378.4001,141,041,0900:00:00
2009-06-101,16113.1001,201,111,1400:00:00
2009-06-111,2086.7001,271,111,2700:00:00
2009-06-121,1760.4001,191,141,1600:00:00
2009-06-151,0673.4001,141,041,1100:00:00
2009-06-161,0791.6001,111,041,0400:00:00
2009-06-171,0599.2001,091,001,0900:00:00
2009-06-181,01116.9001,060,991,0500:00:00
2009-06-191,00180.0001,050,951,0500:00:00
2009-06-220,97129.7000,980,920,9600:00:00
2009-06-230,96260.9001,000,900,9300:00:00
2009-06-240,9576.1001,020,940,9700:00:00
2009-06-251,0292.2001,020,930,9900:00:00
2009-06-260,9486.2001,010,941,0100:00:00
2009-06-290,9637.4001,020,941,0200:00:00
2009-06-301,0052.1001,000,960,9800:00:00
2009-07-011,11130.2001,161,001,0000:00:00
2009-07-021,19313.3001,251,121,1300:00:00
2009-07-061,22175.8001,251,141,1400:00:00
2009-07-071,41643.4001,471,251,2800:00:00
2009-07-081,29317.0001,501,241,5000:00:00
2009-07-091,39191.5001,431,271,3500:00:00
2009-07-101,45192.2001,451,351,4500:00:00
2009-07-131,45123.2001,461,371,3800:00:00
2009-07-141,51131.2001,531,481,4800:00:00
2009-07-151,39323.1001,601,391,5400:00:00
2009-07-161,23460.0001,361,151,3600:00:00
2009-07-171,23201.7001,271,181,2400:00:00
2009-07-201,23156.5001,261,201,2000:00:00
2009-07-211,23214.1001,241,151,2400:00:00
2009-07-221,2595.6001,281,201,2600:00:00
2009-07-231,31103.3001,331,251,2600:00:00
2009-07-241,34111.8001,371,261,3300:00:00
2009-07-271,38140.2001,411,351,3900:00:00
2009-07-281,3160.6001,381,271,3600:00:00
2009-07-291,2658.6001,411,201,4100:00:00
2009-07-301,2341.7001,321,231,3200:00:00
2009-07-311,3035.8001,321,261,3000:00:00
2009-08-031,40147.0001,501,291,2900:00:00
2009-08-041,3656.2001,481,351,4800:00:00
2009-08-051,3365.4001,431,301,4200:00:00
2009-08-061,28159.1001,361,271,2900:00:00
2009-08-071,25129.6001,301,231,3000:00:00
2009-08-101,2762.8001,301,231,3000:00:00
2009-08-111,2364.5001,301,231,2700:00:00
2009-08-121,27169.0001,381,181,1800:00:00
2009-08-131,3892.3001,431,341,3400:00:00
2009-08-141,33100.0001,461,301,4600:00:00
2009-08-171,31155.0001,351,261,2600:00:00
2009-08-181,3797.1001,391,311,3100:00:00
2009-08-191,4695.5001,461,341,3400:00:00
2009-08-201,57318.8001,571,461,4700:00:00
2009-08-211,58337.8001,621,541,6200:00:00
2009-08-241,67247.5001,731,601,6300:00:00
2009-08-252,091.442.2002,481,721,8900:00:00
2009-08-262,20447.6002,202,002,1400:00:00
2009-08-272,27369.9002,272,052,2000:00:00
2009-08-282,22341.4002,392,212,3800:00:00
2009-08-312,18175.2002,272,102,2700:00:00
2009-09-012,04445.2002,201,962,0600:00:00
2009-09-022,07200.6002,121,981,9800:00:00
2009-09-032,23269.5002,282,062,1500:00:00
2009-09-042,33181.1002,342,232,3000:00:00
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