|
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 | 2010-04-27 | 2,73 | 200.300 | 2,85 | 2,70 | 2,85 | 00:00:00 | 2010-04-28 | 2,76 | 201.000 | 2,83 | 2,67 | 2,67 | 00:00:00 | 2010-04-29 | 2,76 | 207.800 | 2,86 | 2,76 | 2,80 | 00:00:00 | 2010-04-30 | 2,71 | 216.000 | 2,82 | 2,70 | 2,82 | 00:00:00 | 2010-05-03 | 2,67 | 104.800 | 2,74 | 2,67 | 2,74 | 00:00:00 | 2010-05-04 | 2,56 | 190.900 | 2,65 | 2,50 | 2,65 | 00:00:00 | 2010-05-05 | 2,60 | 263.300 | 2,64 | 2,48 | 2,48 | 00:00:00 | 2010-05-06 | 2,45 | 285.100 | 2,65 | 2,35 | 2,65 | 00:00:00 | 2010-05-07 | 2,32 | 346.000 | 2,53 | 2,29 | 2,49 | 00:00:00 | 2010-05-10 | 2,44 | 213.600 | 2,52 | 2,38 | 2,52 | 00:00:00 | 2010-05-11 | 2,52 | 235.500 | 2,58 | 2,46 | 2,46 | 00:00:00 | 2010-05-12 | 2,50 | 516.500 | 2,57 | 2,34 | 2,52 | 00:00:00 | 2010-05-13 | 2,52 | 145.600 | 2,57 | 2,45 | 2,50 | 00:00:00 | 2010-05-14 | 2,38 | 202.900 | 2,55 | 2,37 | 2,55 | 00:00:00 | 2010-05-17 | 2,33 | 184.500 | 2,51 | 2,30 | 2,51 | 00:00:00 | 2010-05-18 | 2,18 | 291.600 | 2,35 | 2,13 | 2,29 | 00:00:00 | 2010-05-19 | 1,93 | 500.200 | 2,17 | 1,92 | 2,17 | 00:00:00 | 2010-05-20 | 2,05 | 1.111.500 | 2,07 | 1,76 | 1,94 | 00:00:00 | 2010-05-21 | 2,22 | 682.800 | 2,32 | 1,97 | 2,05 | 00:00:00 | 2010-05-24 | 2,20 | 184.300 | 2,31 | 2,20 | 2,23 | 00:00:00 | 2010-05-25 | 2,05 | 233.100 | 2,19 | 2,04 | 2,10 | 00:00:00 | 2010-05-26 | 2,10 | 231.200 | 2,22 | 2,05 | 2,06 | 00:00:00 | 2010-05-27 | 2,21 | 184.900 | 2,26 | 2,10 | 2,13 | 00:00:00 | 2010-05-28 | 2,18 | 69.800 | 2,23 | 2,12 | 2,21 | 00:00:00 | 2010-06-01 | 2,08 | 253.000 | 2,22 | 2,08 | 2,22 | 00:00:00 | 2010-06-02 | 2,04 | 170.600 | 2,15 | 2,00 | 2,10 | 00:00:00 | 2010-06-03 | 2,02 | 140.100 | 2,06 | 1,95 | 2,03 | 00:00:00 | 2010-06-04 | 1,98 | 127.900 | 2,06 | 1,95 | 2,06 | 00:00:00 | 2010-06-07 | 1,82 | 404.300 | 2,00 | 1,81 | 1,97 | 00:00:00 | 2010-06-08 | 1,94 | 231.500 | 1,97 | 1,85 | 1,89 | 00:00:00 | 2010-06-09 | 1,85 | 217.000 | 2,02 | 1,82 | 1,95 | 00:00:00 | 2010-06-10 | 1,84 | 126.800 | 1,88 | 1,80 | 1,84 | 00:00:00 | 2010-06-11 | 1,91 | 82.600 | 1,91 | 1,81 | 1,87 | 00:00:00 | 2010-06-14 | 2,05 | 606.500 | 2,23 | 1,99 | 1,99 | 00:00:00 | 2010-06-15 | 2,20 | 401.000 | 2,20 | 2,06 | 2,08 | 00:00:00 | 2010-06-16 | 2,19 | 273.300 | 2,21 | 2,09 | 2,14 | 00:00:00 | 2010-06-17 | 2,10 | 221.800 | 2,24 | 2,09 | 2,24 | 00:00:00 | 2010-06-18 | 2,09 | 151.000 | 2,14 | 2,05 | 2,13 | 00:00:00 | 2010-06-21 | 2,06 | 187.900 | 2,18 | 2,05 | 2,15 | 00:00:00 | 2010-06-22 | 2,05 | 117.900 | 2,09 | 2,04 | 2,04 | 00:00:00 | 2010-06-23 | 2,02 | 79.200 | 2,07 | 2,01 | 2,06 | 00:00:00 | 2010-06-24 | 2,04 | 74.600 | 2,06 | 2,00 | 2,00 | 00:00:00 | 2010-06-25 | 2,04 | 62.600 | 2,06 | 2,02 | 2,04 | 00:00:00 | 2010-06-28 | 2,02 | 132.200 | 2,07 | 2,00 | 2,07 | 00:00:00 | 2010-06-29 | 1,93 | 213.700 | 1,99 | 1,90 | 1,97 | 00:00:00 | 2010-06-30 | 1,85 | 149.600 | 1,93 | 1,85 | 1,92 | 00:00:00 | 2010-07-01 | 1,78 | 366.400 | 1,85 | 1,58 | 1,85 | 00:00:00 | 2010-07-02 | 1,77 | 71.800 | 1,85 | 1,75 | 1,76 | 00:00:00 | 2010-07-06 | 1,89 | 211.000 | 1,99 | 1,74 | 1,74 | 00:00:00 | 2010-07-07 | 1,87 | 84.000 | 1,98 | 1,87 | 1,92 | 00:00:00 | 2010-07-08 | 1,81 | 127.700 | 1,90 | 1,77 | 1,88 | 00:00:00 | 2010-07-09 | 1,84 | 56.800 | 1,85 | 1,78 | 1,83 | 00:00:00 | 2010-07-12 | 1,80 | 67.700 | 1,89 | 1,79 | 1,87 | 00:00:00 | 2010-07-13 | 2,15 | 592.000 | 2,21 | 1,77 | 1,85 | 00:00:00 | 2010-07-14 | 2,36 | 572.600 | 2,39 | 2,09 | 2,11 | 00:00:00 | 2010-07-15 | 2,28 | 273.300 | 2,36 | 2,18 | 2,36 | 00:00:00 | 2010-07-16 | 2,15 | 207.200 | 2,31 | 2,11 | 2,17 | 00:00:00 | 2010-07-19 | 2,10 | 244.100 | 2,19 | 2,05 | 2,19 | 00:00:00 | 2010-07-20 | 2,21 | 258.600 | 2,24 | 2,09 | 2,12 | 00:00:00 | 2010-07-21 | 2,22 | 259.800 | 2,28 | 2,18 | 2,25 | 00:00:00 | 2010-07-22 | 2,27 | 191.300 | 2,30 | 2,21 | 2,29 | 00:00:00 | 2010-07-23 | 2,19 | 183.000 | 2,30 | 2,14 | 2,30 | 00:00:00 | 2010-07-26 | 2,15 | 161.200 | 2,19 | 2,11 | 2,19 | 00:00:00 | 2010-07-27 | 2,14 | 358.900 | 2,21 | 2,01 | 2,15 | 00:00:00 | 2010-07-28 | 2,10 | 147.200 | 2,14 | 2,05 | 2,14 | 00:00:00 | 2010-07-29 | 2,09 | 144.100 | 2,17 | 2,06 | 2,14 | 00:00:00 | 2010-07-30 | 2,16 | 67.900 | 2,17 | 2,08 | 2,08 | 00:00:00 | 2010-08-02 | 2,10 | 73.800 | 2,25 | 2,10 | 2,17 | 00:00:00 | 2010-08-03 | 2,19 | 59.300 | 2,20 | 2,08 | 2,09 | 00:00:00 | 2010-08-04 | 2,24 | 126.700 | 2,28 | 2,20 | 2,21 | 00:00:00 | 2010-08-05 | 2,31 | 251.600 | 2,33 | 2,24 | 2,28 | 00:00:00 | 2010-08-06 | 2,33 | 118.400 | 2,35 | 2,32 | 2,35 | 00:00:00 | 2010-08-09 | 2,41 | 222.700 | 2,47 | 2,32 | 2,35 | 00:00:00 | 2010-08-10 | 2,33 | 141.800 | 2,38 | 2,30 | 2,30 | 00:00:00 | 2010-08-11 | 2,18 | 143.900 | 2,31 | 2,14 | 2,31 | 00:00:00 | 2010-08-12 | 2,20 | 67.100 | 2,25 | 2,15 | 2,20 | 00:00:00 | 2010-08-13 | 2,23 | 111.000 | 2,29 | 2,20 | 2,22 | 00:00:00 | 2010-08-16 | 2,18 | 270.600 | 2,26 | 2,08 | 2,25 | 00:00:00 | 2010-08-17 | 2,21 | 107.200 | 2,24 | 2,16 | 2,21 | 00:00:00 | 2010-08-18 | 2,27 | 151.900 | 2,29 | 2,16 | 2,22 | 00:00:00 | 2010-08-19 | 2,23 | 153.300 | 2,31 | 2,18 | 2,24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|