|
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 | 2009-12-30 | 2,45 | 64.400 | 2,46 | 2,40 | 2,46 | 00:00:00 | 2009-12-31 | 2,43 | 97.300 | 2,45 | 2,37 | 2,38 | 00:00:00 | 2010-01-04 | 2,84 | 766.600 | 2,85 | 2,47 | 2,47 | 00:00:00 | 2010-01-05 | 3,08 | 759.100 | 3,18 | 2,85 | 2,97 | 00:00:00 | 2010-01-06 | 3,14 | 602.100 | 3,25 | 3,11 | 3,22 | 00:00:00 | 2010-01-07 | 3,16 | 363.800 | 3,23 | 3,05 | 3,20 | 00:00:00 | 2010-01-08 | 3,25 | 196.600 | 3,25 | 3,08 | 3,21 | 00:00:00 | 2010-01-11 | 3,38 | 661.700 | 3,49 | 3,29 | 3,46 | 00:00:00 | 2010-01-12 | 3,13 | 465.800 | 3,38 | 3,07 | 3,30 | 00:00:00 | 2010-01-13 | 3,21 | 297.300 | 3,24 | 3,05 | 3,10 | 00:00:00 | 2010-01-14 | 3,17 | 142.200 | 3,24 | 3,10 | 3,17 | 00:00:00 | 2010-01-15 | 3,12 | 147.600 | 3,12 | 3,00 | 3,12 | 00:00:00 | 2010-01-19 | 3,02 | 400.000 | 3,06 | 2,94 | 3,01 | 00:00:00 | 2010-01-20 | 2,85 | 249.200 | 2,96 | 2,85 | 2,92 | 00:00:00 | 2010-01-21 | 2,75 | 324.600 | 2,89 | 2,63 | 2,84 | 00:00:00 | 2010-01-22 | 2,85 | 515.900 | 2,94 | 2,60 | 2,62 | 00:00:00 | 2010-01-25 | 2,83 | 239.600 | 2,98 | 2,80 | 2,92 | 00:00:00 | 2010-01-26 | 2,76 | 86.100 | 2,84 | 2,70 | 2,72 | 00:00:00 | 2010-01-27 | 2,72 | 199.500 | 2,78 | 2,65 | 2,74 | 00:00:00 | 2010-01-28 | 2,70 | 140.000 | 2,78 | 2,62 | 2,78 | 00:00:00 | 2010-01-29 | 2,60 | 204.100 | 2,73 | 2,57 | 2,69 | 00:00:00 | 2010-02-01 | 2,87 | 283.500 | 2,89 | 2,60 | 2,89 | 00:00:00 | 2010-02-02 | 2,78 | 164.300 | 3,07 | 2,77 | 2,92 | 00:00:00 | 2010-02-03 | 2,75 | 186.400 | 2,90 | 2,66 | 2,83 | 00:00:00 | 2010-02-04 | 2,55 | 276.300 | 2,71 | 2,52 | 2,70 | 00:00:00 | 2010-02-05 | 2,59 | 385.600 | 2,60 | 2,35 | 2,45 | 00:00:00 | 2010-02-08 | 2,53 | 283.700 | 2,63 | 2,41 | 2,41 | 00:00:00 | 2010-02-09 | 2,56 | 133.000 | 2,62 | 2,51 | 2,54 | 00:00:00 | 2010-02-10 | 2,55 | 64.000 | 2,59 | 2,50 | 2,55 | 00:00:00 | 2010-02-11 | 2,74 | 151.400 | 2,75 | 2,53 | 2,59 | 00:00:00 | 2010-02-12 | 2,71 | 71.400 | 2,75 | 2,66 | 2,70 | 00:00:00 | 2010-02-16 | 2,70 | 129.000 | 2,78 | 2,70 | 2,77 | 00:00:00 | 2010-02-17 | 2,71 | 106.100 | 2,75 | 2,66 | 2,75 | 00:00:00 | 2010-02-18 | 2,80 | 111.400 | 2,80 | 2,68 | 2,68 | 00:00:00 | 2010-02-19 | 2,86 | 147.800 | 2,90 | 2,77 | 2,84 | 00:00:00 | 2010-02-22 | 2,82 | 67.300 | 2,97 | 2,77 | 2,97 | 00:00:00 | 2010-02-23 | 2,63 | 262.700 | 2,80 | 2,58 | 2,78 | 00:00:00 | 2010-02-24 | 2,57 | 101.800 | 2,62 | 2,44 | 2,60 | 00:00:00 | 2010-02-25 | 2,59 | 102.600 | 2,60 | 2,52 | 2,57 | 00:00:00 | 2010-02-26 | 2,58 | 60.300 | 2,60 | 2,56 | 2,58 | 00:00:00 | 2010-03-01 | 2,63 | 43.600 | 2,64 | 2,59 | 2,63 | 00:00:00 | 2010-03-02 | 2,79 | 223.900 | 2,86 | 2,61 | 2,67 | 00:00:00 | 2010-03-03 | 2,77 | 165.300 | 2,85 | 2,70 | 2,80 | 00:00:00 | 2010-03-04 | 2,75 | 113.500 | 2,75 | 2,63 | 2,72 | 00:00:00 | 2010-03-05 | 2,79 | 96.600 | 2,85 | 2,74 | 2,78 | 00:00:00 | 2010-03-08 | 2,84 | 401.300 | 2,91 | 2,80 | 2,82 | 00:00:00 | 2010-03-09 | 2,86 | 254.600 | 3,00 | 2,80 | 2,87 | 00:00:00 | 2010-03-10 | 2,82 | 195.000 | 2,92 | 2,79 | 2,85 | 00:00:00 | 2010-03-11 | 2,87 | 235.100 | 2,92 | 2,71 | 2,82 | 00:00:00 | 2010-03-12 | 2,85 | 121.900 | 2,96 | 2,85 | 2,90 | 00:00:00 | 2010-03-15 | 2,74 | 86.400 | 2,85 | 2,74 | 2,79 | 00:00:00 | 2010-03-16 | 2,81 | 101.000 | 2,90 | 2,77 | 2,77 | 00:00:00 | 2010-03-17 | 2,90 | 202.100 | 2,99 | 2,83 | 2,86 | 00:00:00 | 2010-03-18 | 2,80 | 183.300 | 2,92 | 2,74 | 2,87 | 00:00:00 | 2010-03-19 | 2,78 | 129.400 | 2,84 | 2,67 | 2,76 | 00:00:00 | 2010-03-22 | 2,85 | 75.800 | 2,85 | 2,70 | 2,72 | 00:00:00 | 2010-03-23 | 2,86 | 87.300 | 2,93 | 2,84 | 2,88 | 00:00:00 | 2010-03-24 | 2,75 | 50.100 | 2,82 | 2,72 | 2,79 | 00:00:00 | 2010-03-25 | 2,70 | 124.300 | 2,76 | 2,70 | 2,73 | 00:00:00 | 2010-03-26 | 2,67 | 88.900 | 2,71 | 2,65 | 2,66 | 00:00:00 | 2010-03-29 | 2,74 | 188.800 | 2,78 | 2,63 | 2,78 | 00:00:00 | 2010-03-30 | 2,64 | 64.200 | 2,72 | 2,62 | 2,72 | 00:00:00 | 2010-03-31 | 2,89 | 348.900 | 2,95 | 2,64 | 2,64 | 00:00:00 | 2010-04-01 | 3,08 | 682.200 | 3,13 | 2,89 | 3,05 | 00:00:00 | 2010-04-05 | 3,09 | 311.800 | 3,18 | 3,00 | 3,18 | 00:00:00 | 2010-04-06 | 3,08 | 170.800 | 3,15 | 3,08 | 3,14 | 00:00:00 | 2010-04-07 | 3,01 | 168.000 | 3,10 | 3,01 | 3,02 | 00:00:00 | 2010-04-08 | 3,01 | 149.900 | 3,03 | 2,97 | 3,03 | 00:00:00 | 2010-04-09 | 3,01 | 110.900 | 3,03 | 2,95 | 3,03 | 00:00:00 | 2010-04-12 | 3,05 | 439.000 | 3,19 | 2,95 | 3,01 | 00:00:00 | 2010-04-13 | 3,02 | 169.600 | 3,07 | 2,99 | 3,05 | 00:00:00 | 2010-04-14 | 3,02 | 145.200 | 3,10 | 2,95 | 3,02 | 00:00:00 | 2010-04-15 | 2,88 | 385.200 | 2,98 | 2,84 | 2,95 | 00:00:00 | 2010-04-16 | 2,86 | 204.300 | 2,88 | 2,74 | 2,81 | 00:00:00 | 2010-04-19 | 2,80 | 95.800 | 2,85 | 2,73 | 2,84 | 00:00:00 | 2010-04-20 | 2,78 | 129.400 | 2,85 | 2,73 | 2,80 | 00:00:00 | 2010-04-21 | 2,85 | 132.700 | 2,85 | 2,77 | 2,85 | 00:00:00 | 2010-04-22 | 2,94 | 142.100 | 2,94 | 2,80 | 2,86 | 00:00:00 | 2010-04-23 | 2,93 | 95.400 | 2,96 | 2,90 | 2,94 | 00:00:00 | 2010-04-26 | 2,85 | 90.900 | 2,95 | 2,85 | 2,95 | 00:00:00 | 2010-04-27 | 2,73 | 200.300 | 2,85 | 2,70 | 2,85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|