Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
Entree Gold Inc O - [Ticker: EGI]Gráfico Entree Gold Inc O  Noticias Entree Gold Inc O  Descargar Históricos de Metastock Entree Gold Inc O y Otros  Análisis Técnico Entree Gold Inc O  
Última Transacción0,398Hora de Cotización2018-11-30 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,411Mínimo0,390
Volumen57.072Volumen Medio (3m)0
Demanda / Oferta0,435 x 2.200 - 0,443 x 2.900Yield
Cierre Anterior0,400PER0,00%
Apertura0,400EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2024-05-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-10-251,6576.9001,681,541,5700:00:00
2006-10-261,84309.6001,871,671,6700:00:00
2006-10-271,7572.9001,851,751,7900:00:00
2006-10-301,7655.7001,821,741,8000:00:00
2006-10-311,7827.5001,801,731,7600:00:00
2006-11-011,7230.3001,851,721,8500:00:00
2006-11-021,7414.5001,791,701,7000:00:00
2006-11-031,7841.2001,801,721,8000:00:00
2006-11-061,7550.7001,801,741,7900:00:00
2006-11-071,77111.4001,801,741,7600:00:00
2006-11-081,7254.1001,771,721,7600:00:00
2006-11-091,7455.3001,751,711,7400:00:00
2006-11-101,6498.2001,761,601,7500:00:00
2006-11-131,49100.0001,591,451,5800:00:00
2006-11-141,5865.5001,601,501,5200:00:00
2006-11-151,5723.1001,601,531,5500:00:00
2006-11-161,4831.1001,601,481,5100:00:00
2006-11-171,36182.3001,411,301,4000:00:00
2006-11-201,40118.0001,411,281,2800:00:00
2006-11-211,52105.5001,621,411,4600:00:00
2006-11-221,4982.2001,601,471,5300:00:00
2006-11-241,5551.9001,571,531,5400:00:00
2006-11-271,5175.2001,601,511,5700:00:00
2006-11-281,4730.8001,511,421,5100:00:00
2006-11-291,4932.8001,491,411,4100:00:00
2006-11-301,5162.2001,551,461,4900:00:00
2006-12-011,4857.7001,501,431,4300:00:00
2006-12-041,5645.3001,561,451,4500:00:00
2006-12-051,73298.0001,751,571,5900:00:00
2006-12-061,66252.7001,751,601,7500:00:00
2006-12-071,5960.0001,711,571,7100:00:00
2006-12-081,5968.6001,701,551,7000:00:00
2006-12-111,5212.0001,561,511,5100:00:00
2006-12-121,5259.5001,601,501,5500:00:00
2006-12-131,5258.8001,571,481,5600:00:00
2006-12-141,4968.2001,541,481,5400:00:00
2006-12-151,5030.1001,501,471,5000:00:00
2006-12-181,4945.3001,521,471,4800:00:00
2006-12-191,4768.2001,501,471,5000:00:00
2006-12-201,4618.8001,521,461,4800:00:00
2006-12-211,4790.0001,501,451,4600:00:00
2006-12-221,51109.3001,541,461,4700:00:00
2006-12-261,65106.7001,751,611,6100:00:00
2006-12-271,56200.1001,671,511,6700:00:00
2006-12-281,5677.0001,601,541,6000:00:00
2006-12-291,5641.2001,601,551,5500:00:00
2007-01-031,49115.9001,551,341,5000:00:00
2007-01-041,4574.4001,501,421,5000:00:00
2007-01-051,4170.2001,441,361,4200:00:00
2007-01-081,4443.2001,451,411,4500:00:00
2007-01-091,4350.6001,461,391,4300:00:00
2007-01-101,4523.7001,551,421,4200:00:00
2007-01-111,4883.1001,501,431,4800:00:00
2007-01-121,53141.6001,701,481,4900:00:00
2007-01-161,56104.2001,581,531,5600:00:00
2007-01-171,5992.7001,721,541,5400:00:00
2007-01-181,5368.5001,651,481,6000:00:00
2007-01-191,4730.5001,521,461,4800:00:00
2007-01-221,457.7001,571,451,5700:00:00
2007-01-231,48119.6001,501,411,4100:00:00
2007-01-241,5196.2001,561,511,5400:00:00
2007-01-251,5540.4001,591,521,5200:00:00
2007-01-261,5323.0001,601,521,5900:00:00
2007-01-291,5126.4001,611,461,5000:00:00
2007-01-301,5728.0001,571,501,5200:00:00
2007-01-311,5779.6001,571,491,5700:00:00
2007-02-011,5322.5001,571,531,5700:00:00
2007-02-021,5242.8001,551,501,5300:00:00
2007-02-051,5227.2001,561,481,5500:00:00
2007-02-061,5281.7001,561,521,5400:00:00
2007-02-071,55181.5001,611,521,5200:00:00
2007-02-081,59172.5001,651,551,5600:00:00
2007-02-091,66164.5001,681,601,6000:00:00
2007-02-121,6645.8001,671,521,6600:00:00
2007-02-131,6445.4001,671,631,6600:00:00
2007-02-141,7275.5001,721,651,6600:00:00
2007-02-151,7274.2001,751,681,7200:00:00
2007-02-161,71167.1001,751,681,6900:00:00
2007-02-201,63129.3001,691,551,6900:00:00
2007-02-211,6327.9001,651,621,6400:00:00
2007-02-221,6072.9001,681,551,6300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters