|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-18 | 1,02 | 0 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2005-01-19 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2005-01-24 | 1,02 | 0 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2005-01-28 | 0,98 | 0 | 0,98 | 0,98 | 0,98 | 00:00:00 | | 2005-01-31 | 0,93 | 0 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2005-02-03 | 0,85 | 0 | 0,85 | 0,85 | 0,85 | 00:00:00 | | 2005-02-07 | 0,84 | 0 | 0,84 | 0,84 | 0,84 | 00:00:00 | | 2005-02-08 | 0,94 | 0 | 0,94 | 0,94 | 0,94 | 00:00:00 | | 2005-02-09 | 0,91 | 0 | 0,91 | 0,91 | 0,91 | 00:00:00 | | 2005-02-10 | 0,88 | 0 | 0,88 | 0,88 | 0,88 | 00:00:00 | | 2005-02-14 | 0,92 | 0 | 0,92 | 0,92 | 0,92 | 00:00:00 | | 2005-02-15 | 0,93 | 0 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2005-02-22 | 0,91 | 0 | 0,91 | 0,91 | 0,91 | 00:00:00 | | 2005-02-23 | 0,87 | 0 | 0,87 | 0,87 | 0,87 | 00:00:00 | | 2005-02-24 | 0,87 | 0 | 0,87 | 0,87 | 0,87 | 00:00:00 | | 2005-02-25 | 0,87 | 0 | 0,87 | 0,87 | 0,87 | 00:00:00 | | 2005-03-02 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2005-03-03 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2005-03-04 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2005-03-07 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2005-03-10 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2005-03-11 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2005-03-14 | 1,02 | 0 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2005-03-16 | 0,92 | 0 | 0,92 | 0,92 | 0,92 | 00:00:00 | | 2005-03-17 | 0,89 | 0 | 0,89 | 0,89 | 0,89 | 00:00:00 | | 2005-03-18 | 0,92 | 0 | 0,92 | 0,92 | 0,92 | 00:00:00 | | 2005-03-31 | 0,83 | 0 | 0,83 | 0,83 | 0,83 | 00:00:00 | | 2005-04-07 | 0,79 | 0 | 0,79 | 0,79 | 0,79 | 00:00:00 | | 2005-04-12 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-04-13 | 0,92 | 0 | 0,92 | 0,92 | 0,92 | 00:00:00 | | 2005-04-14 | 0,92 | 0 | 0,92 | 0,92 | 0,92 | 00:00:00 | | 2005-04-18 | 0,82 | 0 | 0,82 | 0,82 | 0,82 | 00:00:00 | | 2005-04-19 | 0,81 | 0 | 0,81 | 0,81 | 0,81 | 00:00:00 | | 2005-04-22 | 0,77 | 0 | 0,77 | 0,77 | 0,77 | 00:00:00 | | 2005-04-27 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2005-05-02 | 0,88 | 0 | 0,88 | 0,88 | 0,88 | 00:00:00 | | 2005-05-03 | 0,96 | 0 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2005-05-04 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2005-05-05 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2005-05-06 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2005-05-09 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2005-05-12 | 1,02 | 0 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2005-05-13 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2005-05-16 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2005-05-17 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2005-05-18 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2005-05-19 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2005-05-20 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2005-05-24 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2005-05-27 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2005-06-01 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2005-06-02 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2005-06-03 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2005-06-06 | 1,52 | 0 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2005-06-07 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2005-06-08 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2005-06-09 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2005-06-10 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2005-06-15 | 1,48 | 0 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2005-06-16 | 1,59 | 0 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2005-06-17 | 1,67 | 0 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2005-06-20 | 1,87 | 0 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2005-06-21 | 1,83 | 0 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2005-06-22 | 1,78 | 76 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2005-06-23 | 1,75 | 300 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2005-06-24 | 1,80 | 240 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2005-06-27 | 1,85 | 126 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2005-06-28 | 2,00 | 110 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2005-06-29 | 1,96 | 570 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2005-06-30 | 2,02 | 58 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2005-07-05 | 1,97 | 257 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2005-07-06 | 1,98 | 2 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2005-07-07 | 1,90 | 100 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2005-07-08 | 1,93 | 30 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2005-07-11 | 1,90 | 14 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2005-07-12 | 1,97 | 156 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2005-07-14 | 1,84 | 232 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2005-07-15 | 1,87 | 247 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2005-07-18 | 1,83 | 560 | 1,93 | 1,82 | 1,87 | 00:00:00 | | 2005-07-19 | 1,83 | 27.800 | 1,84 | 1,76 | 1,84 | 00:00:00 | | 2005-07-20 | 1,79 | 24.800 | 1,83 | 1,79 | 1,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
