|
 ELDORADO GOLD - [Ticker: ELD.TO] |     | | Última Transacción | 0,760 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,760 | Mínimo | 0,730 | | Volumen | 2.179.620 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,590 x 0 - 1,600 x 0 | Yield | | | Cierre Anterior | 0,760 | PER | 0,00% | | Apertura | 0,750 | 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 ELD.TO desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 1,71 | 1.261.400 | 1,73 | 1,66 | 1,67 | 00:00:00 | | 2002-11-15 | 1,75 | 735.300 | 1,77 | 1,74 | 1,74 | 00:00:00 | | 2002-11-18 | 1,75 | 305.400 | 1,77 | 1,70 | 1,72 | 00:00:00 | | 2002-11-19 | 1,66 | 1.582.600 | 1,81 | 1,66 | 1,72 | 00:00:00 | | 2002-11-20 | 1,65 | 292.600 | 1,68 | 1,57 | 1,68 | 00:00:00 | | 2002-11-21 | 1,56 | 493.500 | 1,62 | 1,53 | 1,62 | 00:00:00 | | 2002-11-22 | 1,55 | 786.300 | 1,62 | 1,47 | 1,54 | 00:00:00 | | 2002-11-25 | 1,51 | 368.700 | 1,59 | 1,47 | 1,48 | 00:00:00 | | 2002-11-26 | 1,61 | 879.200 | 1,64 | 1,56 | 1,57 | 00:00:00 | | 2002-11-27 | 1,51 | 1.235.300 | 1,60 | 1,51 | 1,60 | 00:00:00 | | 2002-11-28 | 1,51 | 146.700 | 1,55 | 1,50 | 1,51 | 00:00:00 | | 2002-11-29 | 1,50 | 351.700 | 1,53 | 1,48 | 1,53 | 00:00:00 | | 2002-12-02 | 1,49 | 1.052.100 | 1,50 | 1,43 | 1,47 | 00:00:00 | | 2002-12-03 | 1,55 | 3.513.900 | 1,56 | 1,47 | 1,52 | 00:00:00 | | 2002-12-04 | 1,57 | 1.038.200 | 1,62 | 1,55 | 1,60 | 00:00:00 | | 2002-12-05 | 1,65 | 1.401.600 | 1,67 | 1,55 | 1,57 | 00:00:00 | | 2002-12-06 | 1,56 | 2.743.300 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2002-12-09 | 1,59 | 612.600 | 1,60 | 1,51 | 1,56 | 00:00:00 | | 2002-12-10 | 1,53 | 218.100 | 1,59 | 1,52 | 1,59 | 00:00:00 | | 2002-12-11 | 1,58 | 1.085.100 | 1,59 | 1,55 | 1,55 | 00:00:00 | | 2002-12-12 | 1,71 | 2.765.600 | 1,73 | 1,58 | 1,59 | 00:00:00 | | 2002-12-13 | 1,70 | 1.901.000 | 1,78 | 1,66 | 1,78 | 00:00:00 | | 2002-12-16 | 1,80 | 2.138.700 | 1,82 | 1,61 | 1,73 | 00:00:00 | | 2002-12-17 | 1,70 | 2.107.900 | 1,88 | 1,66 | 1,85 | 00:00:00 | | 2002-12-18 | 1,86 | 2.048.800 | 1,88 | 1,69 | 1,69 | 00:00:00 | | 2002-12-19 | 1,95 | 3.351.200 | 1,99 | 1,82 | 1,92 | 00:00:00 | | 2002-12-20 | 1,83 | 3.406.300 | 1,90 | 1,75 | 1,85 | 00:00:00 | | 2002-12-23 | 1,88 | 793.700 | 1,90 | 1,80 | 1,89 | 00:00:00 | | 2002-12-24 | 1,83 | 1.187.000 | 1,88 | 1,82 | 1,88 | 00:00:00 | | 2002-12-27 | 2,05 | 905.800 | 2,05 | 1,89 | 1,90 | 00:00:00 | | 2002-12-30 | 2,00 | 1.160.900 | 2,06 | 1,95 | 2,02 | 00:00:00 | | 2002-12-31 | 2,07 | 2.637.000 | 2,11 | 1,97 | 2,00 | 00:00:00 | | 2003-01-02 | 2,05 | 551.200 | 2,05 | 1,95 | 2,05 | 00:00:00 | | 2003-01-03 | 2,16 | 1.417.900 | 2,20 | 2,01 | 2,03 | 00:00:00 | | 2003-01-06 | 2,19 | 2.365.200 | 2,34 | 2,14 | 2,18 | 00:00:00 | | 2003-01-07 | 2,03 | 1.606.200 | 2,13 | 1,98 | 2,11 | 00:00:00 | | 2003-01-08 | 1,95 | 4.061.200 | 2,15 | 1,91 | 2,03 | 00:00:00 | | 2003-01-09 | 1,90 | 3.171.700 | 1,98 | 1,87 | 1,95 | 00:00:00 | | 2003-01-10 | 1,96 | 2.709.300 | 2,01 | 1,88 | 1,97 | 00:00:00 | | 2003-01-13 | 1,92 | 1.014.200 | 2,03 | 1,90 | 1,92 | 00:00:00 | | 2003-01-14 | 1,96 | 2.578.400 | 1,96 | 1,90 | 1,93 | 00:00:00 | | 2003-01-15 | 2,04 | 1.337.300 | 2,08 | 1,90 | 1,92 | 00:00:00 | | 2003-01-16 | 2,14 | 3.010.500 | 2,20 | 2,06 | 2,06 | 00:00:00 | | 2003-01-17 | 2,19 | 1.879.400 | 2,20 | 2,12 | 2,20 | 00:00:00 | | 2003-01-20 | 2,18 | 202.900 | 2,19 | 2,11 | 2,18 | 00:00:00 | | 2003-01-21 | 2,33 | 3.183.400 | 2,40 | 2,13 | 2,16 | 00:00:00 | | 2003-01-22 | 2,37 | 5.162.800 | 2,48 | 2,33 | 2,43 | 00:00:00 | | 2003-01-23 | 2,32 | 264.500 | 2,51 | 2,27 | 2,40 | 00:00:00 | | 2003-01-24 | 2,26 | 2.685.600 | 2,40 | 2,23 | 2,31 | 00:00:00 | | 2003-01-27 | 2,34 | 2.164.300 | 2,40 | 2,30 | 2,36 | 00:00:00 | | 2003-01-28 | 2,34 | 1.416.300 | 2,39 | 2,27 | 2,32 | 00:00:00 | | 2003-01-29 | 2,24 | 3.713.100 | 2,37 | 2,12 | 2,37 | 00:00:00 | | 2003-01-30 | 2,25 | 1.156.200 | 2,27 | 2,16 | 2,16 | 00:00:00 | | 2003-01-31 | 2,25 | 590.300 | 2,30 | 2,22 | 2,30 | 00:00:00 | | 2003-02-03 | 2,29 | 1.163.600 | 2,33 | 2,24 | 2,30 | 00:00:00 | | 2003-02-04 | 2,44 | 2.200.500 | 2,44 | 2,32 | 2,35 | 00:00:00 | | 2003-02-05 | 2,33 | 2.217.700 | 2,50 | 2,29 | 2,48 | 00:00:00 | | 2003-02-06 | 2,29 | 1.011.100 | 2,35 | 2,25 | 2,33 | 00:00:00 | | 2003-02-07 | 2,25 | 811.600 | 2,34 | 2,22 | 2,27 | 00:00:00 | | 2003-02-10 | 2,13 | 1.859.200 | 2,28 | 1,99 | 2,26 | 00:00:00 | | 2003-02-11 | 2,16 | 2.707.800 | 2,17 | 2,00 | 2,02 | 00:00:00 | | 2003-02-12 | 2,04 | 2.014.600 | 2,13 | 2,00 | 2,06 | 00:00:00 | | 2003-02-13 | 2,13 | 1.644.400 | 2,15 | 2,04 | 2,04 | 00:00:00 | | 2003-02-14 | 2,08 | 3.352.800 | 2,15 | 2,07 | 2,10 | 00:00:00 | | 2003-02-17 | 2,06 | 515.800 | 2,08 | 2,02 | 2,05 | 00:00:00 | | 2003-02-18 | 2,10 | 1.120.400 | 2,11 | 2,04 | 2,06 | 00:00:00 | | 2003-02-19 | 2,13 | 1.300.100 | 2,20 | 2,11 | 2,13 | 00:00:00 | | 2003-02-20 | 2,13 | 1.070.500 | 2,19 | 2,12 | 2,19 | 00:00:00 | | 2003-02-21 | 2,12 | 389.200 | 2,16 | 2,09 | 2,16 | 00:00:00 | | 2003-02-24 | 2,17 | 1.145.800 | 2,20 | 2,14 | 2,14 | 00:00:00 | | 2003-02-25 | 2,10 | 1.290.700 | 2,16 | 2,04 | 2,15 | 00:00:00 | | 2003-02-26 | 2,13 | 736.700 | 2,15 | 2,05 | 2,11 | 00:00:00 | | 2003-02-27 | 2,09 | 722.600 | 2,13 | 2,05 | 2,06 | 00:00:00 | | 2003-02-28 | 2,13 | 520.800 | 2,15 | 2,07 | 2,10 | 00:00:00 | | 2003-03-03 | 2,07 | 1.294.500 | 2,11 | 2,02 | 2,07 | 00:00:00 | | 2003-03-04 | 2,05 | 520.000 | 2,14 | 2,05 | 2,12 | 00:00:00 | | 2003-03-05 | 2,05 | 149.800 | 2,08 | 2,04 | 2,07 | 00:00:00 | | 2003-03-06 | 2,01 | 526.000 | 2,06 | 2,00 | 2,05 | 00:00:00 | | 2003-03-07 | 1,90 | 1.443.500 | 2,03 | 1,83 | 2,02 | 00:00:00 | | 2003-03-10 | 1,80 | 780.700 | 1,92 | 1,77 | 1,90 | 00:00:00 | | 2003-03-11 | 1,77 | 948.000 | 1,80 | 1,75 | 1,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
