Última Hora: "Rui Rio: "Governo não pode dizer que a economia está esplêndida e ao mesmo tempo aumentar a carga fiscal" - Sol" Sun, 18 Aug 2019 20:03:33 GMT    "Open Arms rejeita proposta espanhola - Sol" Sun, 18 Aug 2019 16:48:39 GMT    "Soares dos Santos: Momentos marcantes da sua liderança - Dinheiro Vivo" Sat, 17 Aug 2019 19:06:00 GMT    "Ministro "enaltece civismo dos portugueses" durante greve - Sol" Fri, 16 Aug 2019 12:00:12 GMT    "Homicida de Famalicão dizia nos cafés que ia matar a companheira, mas ninguém fez queixa - O MINHO" Sun, 18 Aug 2019 14:53:38 GMT    "Aterragem violenta em Ponta Delgada causa danos em avião da Delta Airlines - DNoticias" Sun, 18 Aug 2019 19:08:00 GMT   "Sindicato põe fim à greve já mandatado para marcar a próxima - PÚBLICO" Sun, 18 Aug 2019 21:53:00 GMT    "Função Pública vai ter um novo banco de horas - Jornal de Negócios - Portugal" Sun, 18 Aug 2019 21:00:00 GMT    "Governo "disponível para adotar todas as medidas" para que país não pare - Notícias ao Minuto" Sat, 17 Aug 2019 06:47:49 GMT    "Documento secreto prevê um cenário dramático para o pós-Brexit - Sol" Sun, 18 Aug 2019 20:24:18 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
ELDORADO GOLD - [Ticker: ELD.TO]Gráfico ELDORADO GOLD  Noticias ELDORADO GOLD  Descargar Históricos de Metastock ELDORADO GOLD y Otros  Análisis Técnico ELDORADO GOLD  
Última Transacción0,760Hora de Cotización2018-11-30 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,760Mínimo0,730
Volumen2.179.620Volumen Medio (3m)0
Demanda / Oferta1,590 x 0 - 1,600 x 0Yield
Cierre Anterior0,760PER0,00%
Apertura0,750EPS0,00
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 ELD.TO desde 2000-01-01 hasta 2019-08-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-040,9516.2000,950,930,9500:00:00
2000-01-050,977.8000,970,950,9500:00:00
2000-01-060,9540.0000,970,950,9700:00:00
2000-01-070,9538.1000,980,950,9800:00:00
2000-01-100,9548.3000,970,950,9700:00:00
2000-01-110,9739.9000,970,940,9500:00:00
2000-01-120,9018.7000,950,900,9500:00:00
2000-01-130,8625.5000,940,860,9000:00:00
2000-01-140,90103.3000,900,850,8600:00:00
2000-01-170,9028.5000,900,890,9000:00:00
2000-01-180,9086.9000,960,900,9000:00:00
2000-01-190,949.8000,940,900,9000:00:00
2000-01-200,9149.0000,920,900,9000:00:00
2000-01-210,90561.0000,910,850,9000:00:00
2000-01-240,9052.0000,920,890,9000:00:00
2000-01-250,9341.4000,950,900,9000:00:00
2000-01-260,9049.4000,930,900,9300:00:00
2000-01-270,9046.8000,900,880,9000:00:00
2000-01-280,8635.5000,950,860,9000:00:00
2000-01-310,9084.0000,900,850,9000:00:00
2000-02-010,8821.3000,880,850,8500:00:00
2000-02-020,886.7000,900,880,8900:00:00
2000-02-030,9025.5000,900,850,9000:00:00
2000-02-041,00425.7001,040,880,8800:00:00
2000-02-071,091.784.6001,181,001,1800:00:00
2000-02-081,00390.1001,050,991,0500:00:00
2000-02-091,05249.7001,151,021,0200:00:00
2000-02-101,07517.9001,101,031,1000:00:00
2000-02-111,05112.2001,101,021,0500:00:00
2000-02-141,0397.9001,041,001,0200:00:00
2000-02-151,04110.2001,050,951,0200:00:00
2000-02-160,9964.7001,070,981,0700:00:00
2000-02-170,9933.1001,050,991,0000:00:00
2000-02-181,0543.3001,051,001,0000:00:00
2000-02-211,06138.9001,070,961,0500:00:00
2000-02-221,06331.0001,060,980,9800:00:00
2000-02-231,0064.5001,051,001,0300:00:00
2000-02-240,9829.9001,050,981,0300:00:00
2000-02-250,90104.0001,000,851,0000:00:00
2000-02-280,9340.7000,990,900,9100:00:00
2000-02-290,90175.9001,000,880,9800:00:00
2000-03-010,9034.0000,950,890,9000:00:00
2000-03-020,8957.0000,920,880,9000:00:00
2000-03-030,9025.0000,950,900,9000:00:00
2000-03-060,85125.4000,900,850,9000:00:00
2000-03-070,8828.7000,900,850,8500:00:00
2000-03-080,9255.5000,930,850,8900:00:00
2000-03-090,8720.7000,900,870,8800:00:00
2000-03-100,9112.0000,910,880,9000:00:00
2000-03-130,8547.3000,900,850,9000:00:00
2000-03-140,8538.4000,860,850,8500:00:00
2000-03-150,8233.7000,880,810,8500:00:00
2000-03-160,8260.7000,830,820,8300:00:00
2000-03-170,77128.0000,820,700,8200:00:00
2000-03-200,7831.0000,810,780,8000:00:00
2000-03-210,8371.5000,830,780,7800:00:00
2000-03-220,8041.9000,820,800,8000:00:00
2000-03-230,7743.3000,800,770,8000:00:00
2000-03-240,7815.3000,780,760,7700:00:00
2000-03-270,7833.8000,800,750,7800:00:00
2000-03-280,7551.6000,780,740,7800:00:00
2000-03-290,7149.1000,760,710,7600:00:00
2000-03-300,7098.3000,720,660,7100:00:00
2000-03-310,67134.3000,740,670,7400:00:00
2000-04-030,6784.7000,700,670,6800:00:00
2000-04-040,72249.1000,740,650,6700:00:00
2000-04-050,6820.1000,700,680,7000:00:00
2000-04-060,6734.0000,690,670,6800:00:00
2000-04-070,70227.4000,700,680,6800:00:00
2000-04-100,7130.0000,740,680,7400:00:00
2000-04-110,7130.1000,740,700,7400:00:00
2000-04-120,7015.7000,720,700,7100:00:00
2000-04-130,7118.0000,710,700,7000:00:00
2000-04-140,7381.9000,750,700,7200:00:00
2000-04-170,7233.6000,730,720,7300:00:00
2000-04-180,7037.6000,730,700,7200:00:00
2000-04-190,73189.1000,730,680,7100:00:00
2000-04-200,7121.6000,710,680,7000:00:00
2000-04-240,7131.7000,710,710,7100:00:00
2000-04-250,7235.0000,730,710,7200:00:00
2000-04-260,7357.8000,730,690,7200:00:00
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters