|
 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 | | 2006-07-03 | 1,01 | 44.200 | 1,03 | 0,96 | 1,00 | 00:00:00 | | 2006-07-05 | 1,15 | 162.700 | 1,15 | 1,02 | 1,05 | 00:00:00 | | 2006-07-06 | 1,14 | 83.800 | 1,19 | 1,10 | 1,16 | 00:00:00 | | 2006-07-07 | 1,10 | 68.900 | 1,17 | 1,05 | 1,15 | 00:00:00 | | 2006-07-10 | 1,16 | 87.300 | 1,19 | 1,06 | 1,06 | 00:00:00 | | 2006-07-11 | 1,27 | 150.500 | 1,30 | 1,17 | 1,17 | 00:00:00 | | 2006-07-12 | 1,29 | 227.500 | 1,34 | 1,28 | 1,31 | 00:00:00 | | 2006-07-13 | 1,18 | 120.400 | 1,35 | 1,10 | 1,35 | 00:00:00 | | 2006-07-14 | 1,21 | 44.100 | 1,22 | 1,15 | 1,15 | 00:00:00 | | 2006-07-17 | 1,10 | 67.900 | 1,23 | 1,08 | 1,23 | 00:00:00 | | 2006-07-18 | 1,08 | 31.500 | 1,09 | 1,01 | 1,07 | 00:00:00 | | 2006-07-19 | 1,05 | 43.600 | 1,07 | 1,00 | 1,02 | 00:00:00 | | 2006-07-20 | 1,03 | 17.000 | 1,11 | 1,03 | 1,09 | 00:00:00 | | 2006-07-21 | 1,05 | 33.600 | 1,08 | 1,03 | 1,05 | 00:00:00 | | 2006-07-24 | 1,11 | 41.500 | 1,11 | 1,05 | 1,05 | 00:00:00 | | 2006-07-25 | 1,11 | 15.200 | 1,11 | 1,06 | 1,11 | 00:00:00 | | 2006-07-26 | 1,10 | 12.300 | 1,15 | 1,08 | 1,08 | 00:00:00 | | 2006-07-27 | 1,14 | 29.400 | 1,18 | 1,08 | 1,14 | 00:00:00 | | 2006-07-28 | 1,15 | 25.000 | 1,18 | 1,05 | 1,10 | 00:00:00 | | 2006-07-31 | 1,19 | 28.300 | 1,19 | 1,15 | 1,15 | 00:00:00 | | 2006-08-01 | 1,21 | 47.600 | 1,24 | 1,17 | 1,17 | 00:00:00 | | 2006-08-02 | 1,23 | 49.800 | 1,24 | 1,20 | 1,21 | 00:00:00 | | 2006-08-03 | 1,20 | 31.200 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2006-08-04 | 1,24 | 124.300 | 1,25 | 1,17 | 1,20 | 00:00:00 | | 2006-08-07 | 1,26 | 12.900 | 1,29 | 1,25 | 1,29 | 00:00:00 | | 2006-08-08 | 1,27 | 71.000 | 1,28 | 1,22 | 1,25 | 00:00:00 | | 2006-08-09 | 1,22 | 42.500 | 1,27 | 1,15 | 1,27 | 00:00:00 | | 2006-08-10 | 1,25 | 73.600 | 1,27 | 1,22 | 1,22 | 00:00:00 | | 2006-08-11 | 1,29 | 45.000 | 1,29 | 1,23 | 1,23 | 00:00:00 | | 2006-08-14 | 1,25 | 25.000 | 1,30 | 1,23 | 1,25 | 00:00:00 | | 2006-08-15 | 1,21 | 26.300 | 1,26 | 1,20 | 1,26 | 00:00:00 | | 2006-08-16 | 1,21 | 44.800 | 1,29 | 1,20 | 1,29 | 00:00:00 | | 2006-08-17 | 1,16 | 56.300 | 1,21 | 1,16 | 1,17 | 00:00:00 | | 2006-08-18 | 1,18 | 56.600 | 1,19 | 1,12 | 1,15 | 00:00:00 | | 2006-08-21 | 1,25 | 17.000 | 1,26 | 1,19 | 1,23 | 00:00:00 | | 2006-08-22 | 1,18 | 18.500 | 1,23 | 1,18 | 1,21 | 00:00:00 | | 2006-08-23 | 1,13 | 27.200 | 1,20 | 1,13 | 1,20 | 00:00:00 | | 2006-08-24 | 1,19 | 38.900 | 1,19 | 1,10 | 1,16 | 00:00:00 | | 2006-08-25 | 1,12 | 21.000 | 1,16 | 1,11 | 1,14 | 00:00:00 | | 2006-08-28 | 1,10 | 20.700 | 1,15 | 1,06 | 1,11 | 00:00:00 | | 2006-08-29 | 1,11 | 30.700 | 1,14 | 1,05 | 1,06 | 00:00:00 | | 2006-08-30 | 1,14 | 38.300 | 1,14 | 1,07 | 1,08 | 00:00:00 | | 2006-08-31 | 1,14 | 33.000 | 1,19 | 1,11 | 1,19 | 00:00:00 | | 2006-09-01 | 1,12 | 12.200 | 1,14 | 1,11 | 1,12 | 00:00:00 | | 2006-09-05 | 1,12 | 46.600 | 1,18 | 1,08 | 1,18 | 00:00:00 | | 2006-09-06 | 1,13 | 107.100 | 1,25 | 1,10 | 1,11 | 00:00:00 | | 2006-09-07 | 1,10 | 35.700 | 1,13 | 1,10 | 1,13 | 00:00:00 | | 2006-09-08 | 1,06 | 78.600 | 1,13 | 1,05 | 1,13 | 00:00:00 | | 2006-09-11 | 1,03 | 64.000 | 1,05 | 0,98 | 1,01 | 00:00:00 | | 2006-09-12 | 0,99 | 27.100 | 1,01 | 0,98 | 1,00 | 00:00:00 | | 2006-09-13 | 0,95 | 88.500 | 0,98 | 0,91 | 0,93 | 00:00:00 | | 2006-09-14 | 0,96 | 83.600 | 0,96 | 0,89 | 0,95 | 00:00:00 | | 2006-09-15 | 1,02 | 46.400 | 1,03 | 0,90 | 0,90 | 00:00:00 | | 2006-09-18 | 1,03 | 23.700 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2006-09-19 | 1,00 | 13.400 | 1,03 | 0,97 | 1,03 | 00:00:00 | | 2006-09-20 | 0,97 | 26.500 | 1,00 | 0,96 | 1,00 | 00:00:00 | | 2006-09-21 | 1,00 | 23.200 | 1,00 | 0,98 | 0,98 | 00:00:00 | | 2006-09-22 | 0,96 | 10.600 | 1,00 | 0,96 | 0,97 | 00:00:00 | | 2006-09-25 | 0,96 | 10.600 | 1,00 | 0,96 | 1,00 | 00:00:00 | | 2006-09-26 | 0,99 | 15.200 | 0,99 | 0,94 | 0,95 | 00:00:00 | | 2006-09-27 | 0,97 | 14.300 | 1,00 | 0,94 | 1,00 | 00:00:00 | | 2006-09-28 | 0,97 | 47.100 | 0,99 | 0,95 | 0,97 | 00:00:00 | | 2006-09-29 | 0,97 | 85.000 | 1,00 | 0,94 | 0,98 | 00:00:00 | | 2006-10-02 | 1,00 | 12.100 | 1,00 | 0,97 | 1,00 | 00:00:00 | | 2006-10-03 | 0,95 | 88.000 | 0,99 | 0,95 | 0,97 | 00:00:00 | | 2006-10-04 | 0,92 | 76.300 | 0,98 | 0,89 | 0,95 | 00:00:00 | | 2006-10-05 | 0,92 | 61.700 | 0,94 | 0,91 | 0,92 | 00:00:00 | | 2006-10-06 | 0,90 | 70.400 | 0,92 | 0,88 | 0,90 | 00:00:00 | | 2006-10-09 | 0,97 | 6.400 | 0,97 | 0,89 | 0,91 | 00:00:00 | | 2006-10-10 | 0,95 | 18.100 | 0,95 | 0,89 | 0,91 | 00:00:00 | | 2006-10-11 | 0,94 | 26.600 | 0,98 | 0,92 | 0,97 | 00:00:00 | | 2006-10-12 | 1,04 | 45.600 | 1,04 | 0,95 | 0,96 | 00:00:00 | | 2006-10-13 | 1,08 | 70.400 | 1,11 | 1,06 | 1,06 | 00:00:00 | | 2006-10-16 | 1,15 | 90.600 | 1,18 | 1,01 | 1,05 | 00:00:00 | | 2006-10-17 | 1,16 | 75.300 | 1,29 | 1,10 | 1,10 | 00:00:00 | | 2006-10-18 | 1,41 | 453.800 | 1,50 | 1,26 | 1,30 | 00:00:00 | | 2006-10-19 | 1,60 | 267.800 | 1,67 | 1,40 | 1,50 | 00:00:00 | | 2006-10-20 | 1,66 | 272.200 | 1,77 | 1,55 | 1,63 | 00:00:00 | | 2006-10-23 | 1,64 | 86.100 | 1,70 | 1,60 | 1,69 | 00:00:00 | | 2006-10-24 | 1,54 | 48.500 | 1,62 | 1,52 | 1,62 | 00:00:00 | | 2006-10-25 | 1,65 | 76.900 | 1,68 | 1,54 | 1,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
