|
 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 | | 2003-10-27 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2003-10-28 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-10-29 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2003-10-30 | 1,64 | 0 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2003-10-31 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2003-11-03 | 1,91 | 0 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2003-11-04 | 1,87 | 0 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2003-11-05 | 2,38 | 0 | 2,38 | 2,38 | 2,38 | 00:00:00 | | 2003-11-06 | 2,21 | 0 | 2,21 | 2,21 | 2,21 | 00:00:00 | | 2003-11-07 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2003-11-10 | 2,19 | 0 | 2,19 | 2,19 | 2,19 | 00:00:00 | | 2003-11-11 | 1,93 | 0 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2003-11-12 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2003-11-13 | 1,82 | 0 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2003-11-14 | 1,86 | 0 | 1,86 | 1,86 | 1,86 | 00:00:00 | | 2003-11-17 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2003-11-18 | 1,99 | 0 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2003-11-19 | 1,97 | 0 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2003-11-20 | 1,75 | 0 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2003-11-21 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2003-11-24 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2003-11-25 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2003-11-26 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2003-11-28 | 1,87 | 0 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2003-12-01 | 1,65 | 0 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2003-12-02 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2003-12-03 | 1,64 | 0 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2003-12-04 | 1,58 | 0 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2003-12-05 | 1,62 | 0 | 1,62 | 1,62 | 1,62 | 00:00:00 | | 2003-12-08 | 1,58 | 0 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2003-12-09 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2003-12-10 | 1,22 | 0 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2003-12-11 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2003-12-12 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2003-12-15 | 1,22 | 0 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2003-12-16 | 1,19 | 0 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2003-12-19 | 1,08 | 0 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2003-12-22 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2003-12-24 | 1,38 | 0 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2003-12-29 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2003-12-30 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2003-12-31 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2004-01-06 | 1,43 | 0 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2004-01-07 | 1,34 | 0 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2004-01-08 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2004-01-09 | 1,43 | 0 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2004-01-14 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2004-01-20 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2004-01-23 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2004-01-26 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2004-01-27 | 1,08 | 0 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2004-01-29 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-01-30 | 1,02 | 0 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2004-02-02 | 0,81 | 0 | 0,81 | 0,81 | 0,81 | 00:00:00 | | 2004-02-03 | 0,83 | 0 | 0,83 | 0,83 | 0,83 | 00:00:00 | | 2004-02-04 | 0,82 | 0 | 0,82 | 0,82 | 0,82 | 00:00:00 | | 2004-02-05 | 0,77 | 0 | 0,77 | 0,77 | 0,77 | 00:00:00 | | 2004-02-06 | 0,86 | 0 | 0,86 | 0,86 | 0,86 | 00:00:00 | | 2004-02-09 | 0,94 | 0 | 0,94 | 0,94 | 0,94 | 00:00:00 | | 2004-02-10 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2004-02-11 | 0,92 | 0 | 0,92 | 0,92 | 0,92 | 00:00:00 | | 2004-02-13 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2004-02-18 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-02-19 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2004-02-20 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2004-02-23 | 0,85 | 0 | 0,85 | 0,85 | 0,85 | 00:00:00 | | 2004-02-24 | 0,85 | 0 | 0,85 | 0,85 | 0,85 | 00:00:00 | | 2004-02-26 | 0,89 | 0 | 0,89 | 0,89 | 0,89 | 00:00:00 | | 2004-02-27 | 0,70 | 0 | 0,70 | 0,70 | 0,70 | 00:00:00 | | 2004-03-02 | 0,87 | 0 | 0,87 | 0,87 | 0,87 | 00:00:00 | | 2004-03-03 | 0,77 | 0 | 0,77 | 0,77 | 0,77 | 00:00:00 | | 2004-03-08 | 0,78 | 0 | 0,78 | 0,78 | 0,78 | 00:00:00 | | 2004-03-09 | 0,86 | 0 | 0,86 | 0,86 | 0,86 | 00:00:00 | | 2004-03-10 | 0,82 | 0 | 0,82 | 0,82 | 0,82 | 00:00:00 | | 2004-03-12 | 0,67 | 0 | 0,67 | 0,67 | 0,67 | 00:00:00 | | 2004-03-16 | 0,71 | 0 | 0,71 | 0,71 | 0,71 | 00:00:00 | | 2004-03-17 | 0,70 | 0 | 0,70 | 0,70 | 0,70 | 00:00:00 | | 2004-03-19 | 0,78 | 0 | 0,78 | 0,78 | 0,78 | 00:00:00 | | 2004-03-26 | 0,86 | 0 | 0,86 | 0,86 | 0,86 | 00:00:00 | | 2004-03-29 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2004-04-01 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
