|
 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 | | 2005-11-10 | 1,49 | 8.700 | 1,53 | 1,47 | 1,47 | 00:00:00 | | 2005-11-11 | 1,54 | 16.800 | 1,54 | 1,52 | 1,53 | 00:00:00 | | 2005-11-14 | 1,44 | 31.500 | 1,51 | 1,40 | 1,49 | 00:00:00 | | 2005-11-15 | 1,37 | 14.000 | 1,44 | 1,37 | 1,42 | 00:00:00 | | 2005-11-16 | 1,41 | 12.200 | 1,45 | 1,37 | 1,45 | 00:00:00 | | 2005-11-17 | 1,38 | 23.600 | 1,44 | 1,38 | 1,44 | 00:00:00 | | 2005-11-18 | 1,39 | 61.300 | 1,44 | 1,36 | 1,38 | 00:00:00 | | 2005-11-21 | 1,41 | 22.200 | 1,45 | 1,40 | 1,40 | 00:00:00 | | 2005-11-22 | 1,59 | 65.500 | 1,59 | 1,44 | 1,45 | 00:00:00 | | 2005-11-23 | 1,66 | 50.800 | 1,79 | 1,57 | 1,79 | 00:00:00 | | 2005-11-25 | 1,48 | 104.000 | 1,60 | 1,42 | 1,60 | 00:00:00 | | 2005-11-28 | 1,46 | 84.100 | 1,48 | 1,41 | 1,48 | 00:00:00 | | 2005-11-29 | 1,42 | 91.500 | 1,56 | 1,39 | 1,56 | 00:00:00 | | 2005-11-30 | 1,49 | 46.100 | 1,50 | 1,42 | 1,50 | 00:00:00 | | 2005-12-01 | 1,53 | 38.700 | 1,56 | 1,41 | 1,41 | 00:00:00 | | 2005-12-02 | 1,52 | 20.700 | 1,53 | 1,45 | 1,53 | 00:00:00 | | 2005-12-05 | 1,52 | 31.600 | 1,53 | 1,47 | 1,50 | 00:00:00 | | 2005-12-06 | 1,50 | 21.100 | 1,52 | 1,47 | 1,52 | 00:00:00 | | 2005-12-07 | 1,56 | 56.200 | 1,65 | 1,52 | 1,55 | 00:00:00 | | 2005-12-08 | 1,59 | 32.200 | 1,59 | 1,50 | 1,56 | 00:00:00 | | 2005-12-09 | 1,56 | 56.900 | 1,59 | 1,54 | 1,58 | 00:00:00 | | 2005-12-12 | 1,52 | 66.700 | 1,59 | 1,52 | 1,58 | 00:00:00 | | 2005-12-13 | 1,50 | 13.500 | 1,53 | 1,47 | 1,53 | 00:00:00 | | 2005-12-14 | 1,55 | 14.100 | 1,55 | 1,51 | 1,51 | 00:00:00 | | 2005-12-15 | 1,49 | 15.300 | 1,58 | 1,49 | 1,58 | 00:00:00 | | 2005-12-16 | 1,52 | 12.400 | 1,52 | 1,47 | 1,48 | 00:00:00 | | 2005-12-19 | 1,49 | 13.900 | 1,55 | 1,45 | 1,52 | 00:00:00 | | 2005-12-20 | 1,39 | 17.700 | 1,45 | 1,39 | 1,45 | 00:00:00 | | 2005-12-21 | 1,55 | 47.200 | 1,55 | 1,39 | 1,39 | 00:00:00 | | 2005-12-22 | 1,52 | 128.200 | 1,53 | 1,46 | 1,53 | 00:00:00 | | 2005-12-23 | 1,49 | 30.600 | 1,55 | 1,48 | 1,50 | 00:00:00 | | 2005-12-27 | 1,55 | 19.900 | 1,61 | 1,48 | 1,48 | 00:00:00 | | 2005-12-28 | 1,55 | 16.800 | 1,55 | 1,48 | 1,48 | 00:00:00 | | 2005-12-29 | 1,52 | 47.100 | 1,61 | 1,52 | 1,61 | 00:00:00 | | 2005-12-30 | 1,55 | 31.900 | 1,55 | 1,50 | 1,51 | 00:00:00 | | 2006-01-03 | 1,49 | 37.200 | 1,57 | 1,48 | 1,53 | 00:00:00 | | 2006-01-04 | 1,58 | 7.600 | 1,58 | 1,51 | 1,51 | 00:00:00 | | 2006-01-05 | 1,53 | 37.400 | 1,57 | 1,48 | 1,50 | 00:00:00 | | 2006-01-06 | 1,66 | 33.600 | 1,67 | 1,53 | 1,53 | 00:00:00 | | 2006-01-09 | 1,66 | 13.700 | 1,69 | 1,62 | 1,66 | 00:00:00 | | 2006-01-10 | 1,73 | 26.500 | 1,73 | 1,68 | 1,69 | 00:00:00 | | 2006-01-11 | 1,66 | 56.100 | 1,75 | 1,63 | 1,75 | 00:00:00 | | 2006-01-12 | 1,58 | 76.700 | 1,65 | 1,53 | 1,63 | 00:00:00 | | 2006-01-13 | 1,57 | 46.600 | 1,61 | 1,50 | 1,52 | 00:00:00 | | 2006-01-17 | 1,50 | 116.700 | 1,55 | 1,46 | 1,55 | 00:00:00 | | 2006-01-18 | 1,46 | 77.700 | 1,50 | 1,43 | 1,50 | 00:00:00 | | 2006-01-19 | 1,45 | 64.400 | 1,50 | 1,44 | 1,50 | 00:00:00 | | 2006-01-20 | 1,51 | 110.400 | 1,53 | 1,47 | 1,50 | 00:00:00 | | 2006-01-23 | 1,56 | 58.000 | 1,56 | 1,47 | 1,52 | 00:00:00 | | 2006-01-24 | 1,51 | 22.200 | 1,57 | 1,51 | 1,56 | 00:00:00 | | 2006-01-25 | 1,56 | 45.400 | 1,56 | 1,51 | 1,54 | 00:00:00 | | 2006-01-26 | 1,60 | 73.000 | 1,61 | 1,57 | 1,58 | 00:00:00 | | 2006-01-27 | 1,60 | 38.000 | 1,63 | 1,57 | 1,59 | 00:00:00 | | 2006-01-30 | 1,80 | 237.600 | 1,80 | 1,62 | 1,64 | 00:00:00 | | 2006-01-31 | 2,00 | 301.900 | 2,03 | 1,80 | 1,80 | 00:00:00 | | 2006-02-01 | 1,96 | 274.000 | 2,07 | 1,92 | 2,07 | 00:00:00 | | 2006-02-02 | 1,97 | 71.600 | 1,97 | 1,91 | 1,97 | 00:00:00 | | 2006-02-03 | 1,98 | 175.700 | 2,00 | 1,83 | 2,00 | 00:00:00 | | 2006-02-06 | 2,02 | 327.600 | 2,02 | 1,91 | 1,96 | 00:00:00 | | 2006-02-07 | 1,93 | 186.300 | 2,01 | 1,85 | 2,01 | 00:00:00 | | 2006-02-08 | 1,92 | 184.500 | 1,96 | 1,85 | 1,86 | 00:00:00 | | 2006-02-09 | 1,94 | 135.800 | 1,97 | 1,88 | 1,91 | 00:00:00 | | 2006-02-10 | 1,90 | 145.100 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2006-02-13 | 1,84 | 130.100 | 1,90 | 1,82 | 1,88 | 00:00:00 | | 2006-02-14 | 1,90 | 87.100 | 1,94 | 1,80 | 1,81 | 00:00:00 | | 2006-02-15 | 1,85 | 62.900 | 1,89 | 1,80 | 1,88 | 00:00:00 | | 2006-02-16 | 1,84 | 29.800 | 1,84 | 1,80 | 1,83 | 00:00:00 | | 2006-02-17 | 1,95 | 122.800 | 2,01 | 1,85 | 1,85 | 00:00:00 | | 2006-02-21 | 2,10 | 243.500 | 2,19 | 2,03 | 2,03 | 00:00:00 | | 2006-02-22 | 2,04 | 265.800 | 2,15 | 2,00 | 2,15 | 00:00:00 | | 2006-02-23 | 2,12 | 223.900 | 2,16 | 2,08 | 2,15 | 00:00:00 | | 2006-02-24 | 2,13 | 246.700 | 2,17 | 2,10 | 2,17 | 00:00:00 | | 2006-02-27 | 2,15 | 264.200 | 2,20 | 2,12 | 2,19 | 00:00:00 | | 2006-02-28 | 2,05 | 129.600 | 2,16 | 2,00 | 2,15 | 00:00:00 | | 2006-03-01 | 2,15 | 109.000 | 2,15 | 2,02 | 2,11 | 00:00:00 | | 2006-03-02 | 1,99 | 369.400 | 2,05 | 1,92 | 2,05 | 00:00:00 | | 2006-03-03 | 1,97 | 167.600 | 1,97 | 1,90 | 1,90 | 00:00:00 | | 2006-03-06 | 1,98 | 172.600 | 2,01 | 1,90 | 1,94 | 00:00:00 | | 2006-03-07 | 1,92 | 184.900 | 1,99 | 1,89 | 1,94 | 00:00:00 | | 2006-03-08 | 1,83 | 120.100 | 1,94 | 1,79 | 1,94 | 00:00:00 | | 2006-03-09 | 1,87 | 180.700 | 1,90 | 1,75 | 1,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
