|
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 2024-05-05 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2010-08-19 | 2,23 | 153.300 | 2,31 | 2,18 | 2,24 | 00:00:00 | 2010-08-20 | 2,27 | 68.600 | 2,29 | 2,18 | 2,23 | 00:00:00 | 2010-08-23 | 2,20 | 43.600 | 2,29 | 2,18 | 2,26 | 00:00:00 | 2010-08-24 | 2,13 | 175.500 | 2,19 | 2,06 | 2,19 | 00:00:00 | 2010-08-25 | 2,16 | 128.200 | 2,24 | 2,08 | 2,13 | 00:00:00 | 2010-08-26 | 2,15 | 322.400 | 2,21 | 2,11 | 2,19 | 00:00:00 | 2010-08-27 | 2,18 | 190.000 | 2,22 | 2,16 | 2,19 | 00:00:00 | 2010-08-30 | 2,30 | 190.500 | 2,35 | 2,15 | 2,15 | 00:00:00 | 2010-08-31 | 2,34 | 213.400 | 2,40 | 2,30 | 2,33 | 00:00:00 | 2010-09-01 | 2,46 | 261.200 | 2,52 | 2,38 | 2,51 | 00:00:00 | 2010-09-02 | 2,42 | 120.200 | 2,50 | 2,40 | 2,46 | 00:00:00 | 2010-09-03 | 2,43 | 127.300 | 2,46 | 2,40 | 2,41 | 00:00:00 | 2010-09-07 | 2,44 | 214.600 | 2,52 | 2,43 | 2,52 | 00:00:00 | 2010-09-08 | 2,49 | 157.200 | 2,51 | 2,44 | 2,44 | 00:00:00 | 2010-09-09 | 2,40 | 123.400 | 2,52 | 2,35 | 2,48 | 00:00:00 | 2010-09-10 | 2,36 | 46.900 | 2,42 | 2,35 | 2,42 | 00:00:00 | 2010-09-13 | 2,30 | 185.000 | 2,40 | 2,30 | 2,40 | 00:00:00 | 2010-09-14 | 2,23 | 706.100 | 2,39 | 2,12 | 2,30 | 00:00:00 | 2010-09-15 | 2,34 | 802.700 | 2,35 | 2,13 | 2,18 | 00:00:00 | 2010-09-16 | 2,39 | 345.900 | 2,43 | 2,31 | 2,37 | 00:00:00 | 2010-09-17 | 2,30 | 273.500 | 2,46 | 2,30 | 2,40 | 00:00:00 | 2010-09-20 | 2,30 | 237.500 | 2,39 | 2,30 | 2,38 | 00:00:00 | 2010-09-21 | 2,30 | 250.400 | 2,33 | 2,23 | 2,26 | 00:00:00 | 2010-09-22 | 2,38 | 219.700 | 2,43 | 2,30 | 2,30 | 00:00:00 | 2010-09-23 | 2,63 | 564.200 | 2,66 | 2,33 | 2,39 | 00:00:00 | 2010-09-24 | 2,70 | 446.000 | 2,80 | 2,65 | 2,65 | 00:00:00 | 2010-09-27 | 2,68 | 186.200 | 2,76 | 2,60 | 2,67 | 00:00:00 | 2010-09-28 | 2,76 | 415.600 | 2,77 | 2,55 | 2,67 | 00:00:00 | 2010-09-29 | 2,98 | 732.200 | 3,05 | 2,76 | 2,81 | 00:00:00 | 2010-09-30 | 2,88 | 306.700 | 3,00 | 2,83 | 3,00 | 00:00:00 | 2010-10-01 | 2,90 | 201.300 | 2,95 | 2,88 | 2,93 | 00:00:00 | 2010-10-04 | 2,73 | 201.200 | 2,90 | 2,68 | 2,90 | 00:00:00 | 2010-10-05 | 2,80 | 249.400 | 2,87 | 2,75 | 2,79 | 00:00:00 | 2010-10-06 | 2,80 | 159.500 | 2,82 | 2,73 | 2,78 | 00:00:00 | 2010-10-07 | 2,70 | 118.400 | 2,82 | 2,68 | 2,82 | 00:00:00 | 2010-10-08 | 2,84 | 233.600 | 2,85 | 2,74 | 2,74 | 00:00:00 | 2010-10-11 | 2,90 | 155.500 | 2,98 | 2,82 | 2,89 | 00:00:00 | 2010-10-12 | 2,81 | 423.000 | 2,98 | 2,79 | 2,87 | 00:00:00 | 2010-10-13 | 2,92 | 259.700 | 2,93 | 2,84 | 2,84 | 00:00:00 | 2010-10-14 | 2,94 | 233.100 | 2,99 | 2,86 | 2,99 | 00:00:00 | 2010-10-15 | 2,88 | 180.800 | 2,91 | 2,83 | 2,90 | 00:00:00 | 2010-10-18 | 2,85 | 132.600 | 2,89 | 2,82 | 2,88 | 00:00:00 | 2010-10-19 | 2,73 | 239.300 | 2,83 | 2,66 | 2,83 | 00:00:00 | 2010-10-20 | 2,74 | 177.000 | 2,84 | 2,72 | 2,73 | 00:00:00 | 2010-10-21 | 2,66 | 166.600 | 2,77 | 2,65 | 2,73 | 00:00:00 | 2010-10-22 | 2,65 | 187.700 | 2,69 | 2,56 | 2,69 | 00:00:00 | 2010-10-25 | 2,73 | 113.100 | 2,74 | 2,66 | 2,66 | 00:00:00 | 2010-10-26 | 2,68 | 143.500 | 2,80 | 2,68 | 2,70 | 00:00:00 | 2010-10-27 | 2,58 | 117.100 | 2,70 | 2,55 | 2,70 | 00:00:00 | 2010-10-28 | 2,60 | 101.400 | 2,62 | 2,55 | 2,59 | 00:00:00 | 2010-10-29 | 2,58 | 133.300 | 2,62 | 2,58 | 2,59 | 00:00:00 | 2010-11-01 | 2,54 | 131.200 | 2,62 | 2,52 | 2,60 | 00:00:00 | 2010-11-02 | 2,57 | 122.400 | 2,59 | 2,51 | 2,54 | 00:00:00 | 2010-11-03 | 2,64 | 214.900 | 2,64 | 2,53 | 2,56 | 00:00:00 | 2010-11-04 | 2,75 | 441.200 | 2,76 | 2,66 | 2,74 | 00:00:00 | 2010-11-05 | 2,73 | 234.600 | 2,80 | 2,71 | 2,71 | 00:00:00 | 2010-11-08 | 2,95 | 610.600 | 2,97 | 2,64 | 2,70 | 00:00:00 | 2010-11-09 | 2,84 | 815.700 | 3,15 | 2,79 | 3,00 | 00:00:00 | 2010-11-10 | 2,82 | 294.600 | 2,96 | 2,79 | 2,85 | 00:00:00 | 2010-11-11 | 2,78 | 128.700 | 2,81 | 2,71 | 2,81 | 00:00:00 | 2010-11-12 | 2,78 | 215.000 | 2,90 | 2,69 | 2,76 | 00:00:00 | 2010-11-15 | 2,79 | 234.800 | 2,90 | 2,79 | 2,83 | 00:00:00 | 2010-11-16 | 2,69 | 167.200 | 2,82 | 2,69 | 2,82 | 00:00:00 | 2010-11-17 | 2,70 | 70.300 | 2,75 | 2,60 | 2,62 | 00:00:00 | 2010-11-18 | 2,80 | 222.300 | 2,89 | 2,76 | 2,78 | 00:00:00 | 2010-11-19 | 2,82 | 80.800 | 2,82 | 2,75 | 2,81 | 00:00:00 | 2010-11-22 | 2,80 | 95.000 | 2,86 | 2,76 | 2,82 | 00:00:00 | 2010-11-23 | 2,73 | 189.300 | 2,83 | 2,70 | 2,75 | 00:00:00 | 2010-11-24 | 2,75 | 65.900 | 2,78 | 2,74 | 2,74 | 00:00:00 | 2010-11-26 | 2,66 | 101.700 | 2,75 | 2,64 | 2,75 | 00:00:00 | 2010-11-29 | 2,71 | 212.400 | 2,73 | 2,60 | 2,64 | 00:00:00 | 2010-11-30 | 2,70 | 94.000 | 2,75 | 2,67 | 2,75 | 00:00:00 | 2010-12-01 | 2,73 | 128.000 | 2,78 | 2,70 | 2,74 | 00:00:00 | 2010-12-02 | 2,84 | 108.800 | 2,84 | 2,73 | 2,75 | 00:00:00 | 2010-12-03 | 2,94 | 327.100 | 2,94 | 2,77 | 2,80 | 00:00:00 | 2010-12-06 | 2,93 | 225.100 | 2,98 | 2,91 | 2,96 | 00:00:00 | 2010-12-07 | 3,04 | 688.300 | 3,08 | 2,80 | 2,91 | 00:00:00 | 2010-12-08 | 2,89 | 268.400 | 3,00 | 2,84 | 3,00 | 00:00:00 | 2010-12-09 | 2,92 | 634.100 | 3,06 | 2,87 | 2,94 | 00:00:00 | 2010-12-10 | 2,88 | 244.500 | 2,92 | 2,81 | 2,90 | 00:00:00 | 2010-12-13 | 2,87 | 471.800 | 3,02 | 2,84 | 2,91 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|