|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-11 | 1,77 | 948.000 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2003-03-12 | 1,84 | 830.200 | 1,84 | 1,76 | 1,76 | 00:00:00 | | 2003-03-13 | 1,80 | 210.000 | 1,89 | 1,66 | 1,74 | 00:00:00 | | 2003-03-14 | 1,88 | 472.000 | 1,92 | 1,81 | 1,82 | 00:00:00 | | 2003-03-17 | 1,93 | 888.900 | 2,00 | 1,88 | 1,95 | 00:00:00 | | 2003-03-18 | 1,96 | 416.500 | 1,98 | 1,89 | 1,89 | 00:00:00 | | 2003-03-19 | 1,90 | 541.300 | 1,96 | 1,90 | 1,95 | 00:00:00 | | 2003-03-20 | 2,00 | 1.054.700 | 2,01 | 1,89 | 1,89 | 00:00:00 | | 2003-03-21 | 1,89 | 4.680.900 | 2,00 | 1,82 | 1,97 | 00:00:00 | | 2003-03-24 | 1,90 | 1.563.400 | 1,94 | 1,90 | 1,91 | 00:00:00 | | 2003-03-25 | 1,90 | 1.388.900 | 1,94 | 1,90 | 1,91 | 00:00:00 | | 2003-03-26 | 1,90 | 3.490.300 | 1,92 | 1,89 | 1,90 | 00:00:00 | | 2003-03-27 | 1,84 | 73.800 | 1,92 | 1,82 | 1,90 | 00:00:00 | | 2003-03-28 | 1,83 | 634.800 | 1,89 | 1,80 | 1,86 | 00:00:00 | | 2003-03-31 | 1,94 | 706.900 | 1,94 | 1,90 | 1,93 | 00:00:00 | | 2003-04-01 | 1,91 | 821.800 | 1,95 | 1,90 | 1,94 | 00:00:00 | | 2003-04-02 | 1,88 | 1.233.000 | 1,97 | 1,86 | 1,91 | 00:00:00 | | 2003-04-03 | 1,87 | 1.324.300 | 1,88 | 1,82 | 1,85 | 00:00:00 | | 2003-04-04 | 1,86 | 1.071.500 | 1,90 | 1,85 | 1,85 | 00:00:00 | | 2003-04-07 | 1,79 | 6.168.400 | 1,80 | 1,70 | 1,80 | 00:00:00 | | 2003-04-08 | 1,83 | 1.611.500 | 1,83 | 1,75 | 1,78 | 00:00:00 | | 2003-04-09 | 1,85 | 1.741.900 | 1,92 | 1,78 | 1,83 | 00:00:00 | | 2003-04-10 | 1,85 | 1.234.900 | 1,90 | 1,84 | 1,86 | 00:00:00 | | 2003-04-11 | 1,85 | 1.362.800 | 1,89 | 1,80 | 1,83 | 00:00:00 | | 2003-04-14 | 1,79 | 850.100 | 1,84 | 1,76 | 1,84 | 00:00:00 | | 2003-04-15 | 1,82 | 369.500 | 1,82 | 1,78 | 1,80 | 00:00:00 | | 2003-04-16 | 1,79 | 2.015.000 | 1,79 | 1,75 | 1,77 | 00:00:00 | | 2003-04-17 | 1,88 | 447.300 | 1,88 | 1,82 | 1,83 | 00:00:00 | | 2003-04-21 | 1,96 | 2.868.100 | 1,97 | 1,88 | 1,88 | 00:00:00 | | 2003-04-22 | 2,00 | 2.700.300 | 2,01 | 1,96 | 1,99 | 00:00:00 | | 2003-04-23 | 1,94 | 936.400 | 2,00 | 1,91 | 2,00 | 00:00:00 | | 2003-04-24 | 1,95 | 1.603.400 | 1,97 | 1,92 | 1,97 | 00:00:00 | | 2003-04-25 | 1,91 | 479.100 | 1,95 | 1,90 | 1,94 | 00:00:00 | | 2003-04-28 | 1,92 | 567.800 | 1,94 | 1,86 | 1,93 | 00:00:00 | | 2003-04-29 | 1,90 | 2.671.500 | 1,95 | 1,87 | 1,93 | 00:00:00 | | 2003-04-30 | 2,05 | 3.252.900 | 2,05 | 1,91 | 1,91 | 00:00:00 | | 2003-05-01 | 2,07 | 720.600 | 2,07 | 1,99 | 2,05 | 00:00:00 | | 2003-05-02 | 2,07 | 692.100 | 2,09 | 2,04 | 2,06 | 00:00:00 | | 2003-05-05 | 2,08 | 491.800 | 2,09 | 2,06 | 2,07 | 00:00:00 | | 2003-05-06 | 2,20 | 1.700.200 | 2,20 | 2,06 | 2,10 | 00:00:00 | | 2003-05-07 | 2,19 | 1.502.300 | 2,25 | 2,15 | 2,20 | 00:00:00 | | 2003-05-08 | 2,26 | 2.320.500 | 2,30 | 2,18 | 2,25 | 00:00:00 | | 2003-05-09 | 2,34 | 3.593.800 | 2,37 | 2,26 | 2,28 | 00:00:00 | | 2003-05-12 | 2,33 | 1.748.900 | 2,42 | 2,29 | 2,39 | 00:00:00 | | 2003-05-13 | 2,26 | 1.150.600 | 2,32 | 2,23 | 2,28 | 00:00:00 | | 2003-05-14 | 2,28 | 1.013.300 | 2,31 | 2,23 | 2,25 | 00:00:00 | | 2003-05-15 | 2,22 | 740.800 | 2,28 | 2,20 | 2,28 | 00:00:00 | | 2003-05-16 | 2,22 | 1.427.100 | 2,25 | 2,20 | 2,24 | 00:00:00 | | 2003-05-20 | 2,06 | 5.636.300 | 2,25 | 1,97 | 2,13 | 00:00:00 | | 2003-05-21 | 2,15 | 5.910.400 | 2,15 | 2,00 | 2,05 | 00:00:00 | | 2003-05-22 | 2,30 | 4.350.400 | 2,30 | 2,13 | 2,15 | 00:00:00 | | 2003-05-23 | 2,26 | 5.775.100 | 2,35 | 2,23 | 2,29 | 00:00:00 | | 2003-05-26 | 2,21 | 178.000 | 2,29 | 2,21 | 2,29 | 00:00:00 | | 2003-05-27 | 2,20 | 1.159.800 | 2,30 | 2,18 | 2,27 | 00:00:00 | | 2003-05-28 | 2,15 | 1.546.000 | 2,15 | 2,08 | 2,10 | 00:00:00 | | 2003-05-29 | 2,11 | 3.164.500 | 2,19 | 2,08 | 2,10 | 00:00:00 | | 2003-05-30 | 2,19 | 1.593.500 | 2,19 | 2,07 | 2,09 | 00:00:00 | | 2003-06-02 | 2,12 | 1.215.100 | 2,18 | 2,10 | 2,16 | 00:00:00 | | 2003-06-03 | 2,11 | 1.354.600 | 2,15 | 2,07 | 2,10 | 00:00:00 | | 2003-06-04 | 2,10 | 520.100 | 2,14 | 2,07 | 2,12 | 00:00:00 | | 2003-06-05 | 2,21 | 2.767.000 | 2,22 | 2,12 | 2,13 | 00:00:00 | | 2003-06-06 | 2,18 | 1.454.500 | 2,20 | 2,15 | 2,19 | 00:00:00 | | 2003-06-09 | 2,24 | 1.794.700 | 2,24 | 2,16 | 2,20 | 00:00:00 | | 2003-06-10 | 2,15 | 2.229.300 | 2,22 | 2,11 | 2,22 | 00:00:00 | | 2003-06-11 | 2,20 | 1.228.900 | 2,20 | 2,15 | 2,15 | 00:00:00 | | 2003-06-12 | 2,18 | 737.400 | 2,21 | 2,15 | 2,15 | 00:00:00 | | 2003-06-13 | 2,26 | 2.355.200 | 2,29 | 2,17 | 2,19 | 00:00:00 | | 2003-06-16 | 2,23 | 917.200 | 2,29 | 2,21 | 2,28 | 00:00:00 | | 2003-06-17 | 2,32 | 3.071.800 | 2,32 | 2,23 | 2,23 | 00:00:00 | | 2003-06-18 | 2,30 | 1.230.600 | 2,30 | 2,25 | 2,28 | 00:00:00 | | 2003-06-19 | 2,30 | 15.768.000 | 2,38 | 2,27 | 2,30 | 00:00:00 | | 2003-06-20 | 2,38 | 5.580.600 | 2,39 | 2,29 | 2,30 | 00:00:00 | | 2003-06-23 | 2,34 | 1.714.500 | 2,37 | 2,29 | 2,37 | 00:00:00 | | 2003-06-24 | 2,22 | 1.980.500 | 2,30 | 2,21 | 2,30 | 00:00:00 | | 2003-06-25 | 2,29 | 1.599.500 | 2,30 | 2,25 | 2,27 | 00:00:00 | | 2003-06-26 | 2,25 | 1.284.300 | 2,27 | 2,21 | 2,27 | 00:00:00 | | 2003-06-27 | 2,23 | 550.900 | 2,29 | 2,23 | 2,29 | 00:00:00 | | 2003-06-30 | 2,36 | 2.411.500 | 2,39 | 2,30 | 2,30 | 00:00:00 | | 2003-07-02 | 2,49 | 7.444.500 | 2,50 | 2,42 | 2,46 | 00:00:00 | | 2003-07-03 | 2,55 | 7.503.100 | 2,58 | 2,47 | 2,47 | 00:00:00 | | 2003-07-04 | 2,57 | 5.737.200 | 2,62 | 2,53 | 2,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
