|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-25 | 1,65 | 76.900 | 1,68 | 1,54 | 1,57 | 00:00:00 | | 2006-10-26 | 1,84 | 309.600 | 1,87 | 1,67 | 1,67 | 00:00:00 | | 2006-10-27 | 1,75 | 72.900 | 1,85 | 1,75 | 1,79 | 00:00:00 | | 2006-10-30 | 1,76 | 55.700 | 1,82 | 1,74 | 1,80 | 00:00:00 | | 2006-10-31 | 1,78 | 27.500 | 1,80 | 1,73 | 1,76 | 00:00:00 | | 2006-11-01 | 1,72 | 30.300 | 1,85 | 1,72 | 1,85 | 00:00:00 | | 2006-11-02 | 1,74 | 14.500 | 1,79 | 1,70 | 1,70 | 00:00:00 | | 2006-11-03 | 1,78 | 41.200 | 1,80 | 1,72 | 1,80 | 00:00:00 | | 2006-11-06 | 1,75 | 50.700 | 1,80 | 1,74 | 1,79 | 00:00:00 | | 2006-11-07 | 1,77 | 111.400 | 1,80 | 1,74 | 1,76 | 00:00:00 | | 2006-11-08 | 1,72 | 54.100 | 1,77 | 1,72 | 1,76 | 00:00:00 | | 2006-11-09 | 1,74 | 55.300 | 1,75 | 1,71 | 1,74 | 00:00:00 | | 2006-11-10 | 1,64 | 98.200 | 1,76 | 1,60 | 1,75 | 00:00:00 | | 2006-11-13 | 1,49 | 100.000 | 1,59 | 1,45 | 1,58 | 00:00:00 | | 2006-11-14 | 1,58 | 65.500 | 1,60 | 1,50 | 1,52 | 00:00:00 | | 2006-11-15 | 1,57 | 23.100 | 1,60 | 1,53 | 1,55 | 00:00:00 | | 2006-11-16 | 1,48 | 31.100 | 1,60 | 1,48 | 1,51 | 00:00:00 | | 2006-11-17 | 1,36 | 182.300 | 1,41 | 1,30 | 1,40 | 00:00:00 | | 2006-11-20 | 1,40 | 118.000 | 1,41 | 1,28 | 1,28 | 00:00:00 | | 2006-11-21 | 1,52 | 105.500 | 1,62 | 1,41 | 1,46 | 00:00:00 | | 2006-11-22 | 1,49 | 82.200 | 1,60 | 1,47 | 1,53 | 00:00:00 | | 2006-11-24 | 1,55 | 51.900 | 1,57 | 1,53 | 1,54 | 00:00:00 | | 2006-11-27 | 1,51 | 75.200 | 1,60 | 1,51 | 1,57 | 00:00:00 | | 2006-11-28 | 1,47 | 30.800 | 1,51 | 1,42 | 1,51 | 00:00:00 | | 2006-11-29 | 1,49 | 32.800 | 1,49 | 1,41 | 1,41 | 00:00:00 | | 2006-11-30 | 1,51 | 62.200 | 1,55 | 1,46 | 1,49 | 00:00:00 | | 2006-12-01 | 1,48 | 57.700 | 1,50 | 1,43 | 1,43 | 00:00:00 | | 2006-12-04 | 1,56 | 45.300 | 1,56 | 1,45 | 1,45 | 00:00:00 | | 2006-12-05 | 1,73 | 298.000 | 1,75 | 1,57 | 1,59 | 00:00:00 | | 2006-12-06 | 1,66 | 252.700 | 1,75 | 1,60 | 1,75 | 00:00:00 | | 2006-12-07 | 1,59 | 60.000 | 1,71 | 1,57 | 1,71 | 00:00:00 | | 2006-12-08 | 1,59 | 68.600 | 1,70 | 1,55 | 1,70 | 00:00:00 | | 2006-12-11 | 1,52 | 12.000 | 1,56 | 1,51 | 1,51 | 00:00:00 | | 2006-12-12 | 1,52 | 59.500 | 1,60 | 1,50 | 1,55 | 00:00:00 | | 2006-12-13 | 1,52 | 58.800 | 1,57 | 1,48 | 1,56 | 00:00:00 | | 2006-12-14 | 1,49 | 68.200 | 1,54 | 1,48 | 1,54 | 00:00:00 | | 2006-12-15 | 1,50 | 30.100 | 1,50 | 1,47 | 1,50 | 00:00:00 | | 2006-12-18 | 1,49 | 45.300 | 1,52 | 1,47 | 1,48 | 00:00:00 | | 2006-12-19 | 1,47 | 68.200 | 1,50 | 1,47 | 1,50 | 00:00:00 | | 2006-12-20 | 1,46 | 18.800 | 1,52 | 1,46 | 1,48 | 00:00:00 | | 2006-12-21 | 1,47 | 90.000 | 1,50 | 1,45 | 1,46 | 00:00:00 | | 2006-12-22 | 1,51 | 109.300 | 1,54 | 1,46 | 1,47 | 00:00:00 | | 2006-12-26 | 1,65 | 106.700 | 1,75 | 1,61 | 1,61 | 00:00:00 | | 2006-12-27 | 1,56 | 200.100 | 1,67 | 1,51 | 1,67 | 00:00:00 | | 2006-12-28 | 1,56 | 77.000 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2006-12-29 | 1,56 | 41.200 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2007-01-03 | 1,49 | 115.900 | 1,55 | 1,34 | 1,50 | 00:00:00 | | 2007-01-04 | 1,45 | 74.400 | 1,50 | 1,42 | 1,50 | 00:00:00 | | 2007-01-05 | 1,41 | 70.200 | 1,44 | 1,36 | 1,42 | 00:00:00 | | 2007-01-08 | 1,44 | 43.200 | 1,45 | 1,41 | 1,45 | 00:00:00 | | 2007-01-09 | 1,43 | 50.600 | 1,46 | 1,39 | 1,43 | 00:00:00 | | 2007-01-10 | 1,45 | 23.700 | 1,55 | 1,42 | 1,42 | 00:00:00 | | 2007-01-11 | 1,48 | 83.100 | 1,50 | 1,43 | 1,48 | 00:00:00 | | 2007-01-12 | 1,53 | 141.600 | 1,70 | 1,48 | 1,49 | 00:00:00 | | 2007-01-16 | 1,56 | 104.200 | 1,58 | 1,53 | 1,56 | 00:00:00 | | 2007-01-17 | 1,59 | 92.700 | 1,72 | 1,54 | 1,54 | 00:00:00 | | 2007-01-18 | 1,53 | 68.500 | 1,65 | 1,48 | 1,60 | 00:00:00 | | 2007-01-19 | 1,47 | 30.500 | 1,52 | 1,46 | 1,48 | 00:00:00 | | 2007-01-22 | 1,45 | 7.700 | 1,57 | 1,45 | 1,57 | 00:00:00 | | 2007-01-23 | 1,48 | 119.600 | 1,50 | 1,41 | 1,41 | 00:00:00 | | 2007-01-24 | 1,51 | 96.200 | 1,56 | 1,51 | 1,54 | 00:00:00 | | 2007-01-25 | 1,55 | 40.400 | 1,59 | 1,52 | 1,52 | 00:00:00 | | 2007-01-26 | 1,53 | 23.000 | 1,60 | 1,52 | 1,59 | 00:00:00 | | 2007-01-29 | 1,51 | 26.400 | 1,61 | 1,46 | 1,50 | 00:00:00 | | 2007-01-30 | 1,57 | 28.000 | 1,57 | 1,50 | 1,52 | 00:00:00 | | 2007-01-31 | 1,57 | 79.600 | 1,57 | 1,49 | 1,57 | 00:00:00 | | 2007-02-01 | 1,53 | 22.500 | 1,57 | 1,53 | 1,57 | 00:00:00 | | 2007-02-02 | 1,52 | 42.800 | 1,55 | 1,50 | 1,53 | 00:00:00 | | 2007-02-05 | 1,52 | 27.200 | 1,56 | 1,48 | 1,55 | 00:00:00 | | 2007-02-06 | 1,52 | 81.700 | 1,56 | 1,52 | 1,54 | 00:00:00 | | 2007-02-07 | 1,55 | 181.500 | 1,61 | 1,52 | 1,52 | 00:00:00 | | 2007-02-08 | 1,59 | 172.500 | 1,65 | 1,55 | 1,56 | 00:00:00 | | 2007-02-09 | 1,66 | 164.500 | 1,68 | 1,60 | 1,60 | 00:00:00 | | 2007-02-12 | 1,66 | 45.800 | 1,67 | 1,52 | 1,66 | 00:00:00 | | 2007-02-13 | 1,64 | 45.400 | 1,67 | 1,63 | 1,66 | 00:00:00 | | 2007-02-14 | 1,72 | 75.500 | 1,72 | 1,65 | 1,66 | 00:00:00 | | 2007-02-15 | 1,72 | 74.200 | 1,75 | 1,68 | 1,72 | 00:00:00 | | 2007-02-16 | 1,71 | 167.100 | 1,75 | 1,68 | 1,69 | 00:00:00 | | 2007-02-20 | 1,63 | 129.300 | 1,69 | 1,55 | 1,69 | 00:00:00 | | 2007-02-21 | 1,63 | 27.900 | 1,65 | 1,62 | 1,64 | 00:00:00 | | 2007-02-22 | 1,60 | 72.900 | 1,68 | 1,55 | 1,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
