|
 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 | | 2003-07-04 | 2,57 | 5.737.200 | 2,62 | 2,53 | 2,54 | 00:00:00 | | 2003-07-07 | 2,73 | 6.156.800 | 2,74 | 2,50 | 2,56 | 00:00:00 | | 2003-07-08 | 2,69 | 3.500.700 | 2,75 | 2,62 | 2,70 | 00:00:00 | | 2003-07-09 | 2,63 | 3.332.300 | 2,71 | 2,62 | 2,70 | 00:00:00 | | 2003-07-10 | 2,60 | 4.107.100 | 2,64 | 2,57 | 2,63 | 00:00:00 | | 2003-07-11 | 2,54 | 2.615.800 | 2,59 | 2,52 | 2,57 | 00:00:00 | | 2003-07-14 | 2,68 | 2.577.500 | 2,73 | 2,56 | 2,56 | 00:00:00 | | 2003-07-15 | 2,60 | 8.292.000 | 2,71 | 2,55 | 2,71 | 00:00:00 | | 2003-07-16 | 2,55 | 1.613.400 | 2,59 | 2,51 | 2,59 | 00:00:00 | | 2003-07-17 | 2,58 | 873.300 | 2,58 | 2,51 | 2,51 | 00:00:00 | | 2003-07-18 | 2,58 | 1.141.400 | 2,60 | 2,55 | 2,60 | 00:00:00 | | 2003-07-21 | 2,65 | 4.290.900 | 2,69 | 2,58 | 2,59 | 00:00:00 | | 2003-07-22 | 2,77 | 2.082.700 | 2,79 | 2,68 | 2,70 | 00:00:00 | | 2003-07-23 | 2,87 | 3.419.000 | 2,94 | 2,82 | 2,85 | 00:00:00 | | 2003-07-24 | 2,85 | 3.678.800 | 2,92 | 2,75 | 2,86 | 00:00:00 | | 2003-07-25 | 2,86 | 1.412.500 | 2,88 | 2,78 | 2,85 | 00:00:00 | | 2003-07-28 | 2,82 | 1.368.200 | 2,95 | 2,81 | 2,86 | 00:00:00 | | 2003-07-29 | 2,83 | 4.108.700 | 2,87 | 2,68 | 2,75 | 00:00:00 | | 2003-07-30 | 2,95 | 3.126.300 | 2,97 | 2,81 | 2,81 | 00:00:00 | | 2003-07-31 | 2,92 | 1.173.400 | 3,00 | 2,87 | 2,96 | 00:00:00 | | 2003-08-01 | 2,89 | 2.530.600 | 3,03 | 2,86 | 2,89 | 00:00:00 | | 2003-08-05 | 3,01 | 1.975.200 | 3,05 | 2,93 | 2,93 | 00:00:00 | | 2003-08-06 | 3,15 | 5.169.900 | 3,24 | 3,01 | 3,01 | 00:00:00 | | 2003-08-07 | 2,95 | 5.060.900 | 3,05 | 2,86 | 3,05 | 00:00:00 | | 2003-08-08 | 2,98 | 2.961.500 | 3,04 | 2,96 | 2,99 | 00:00:00 | | 2003-08-11 | 3,08 | 1.278.800 | 3,10 | 3,01 | 3,10 | 00:00:00 | | 2003-08-12 | 3,00 | 2.241.800 | 3,07 | 3,00 | 3,07 | 00:00:00 | | 2003-08-13 | 3,08 | 1.604.200 | 3,10 | 2,92 | 2,98 | 00:00:00 | | 2003-08-14 | 3,15 | 1.363.100 | 3,19 | 3,10 | 3,12 | 00:00:00 | | 2003-08-15 | 3,12 | 176.000 | 3,17 | 3,11 | 3,17 | 00:00:00 | | 2003-08-18 | 3,10 | 1.144.100 | 3,18 | 3,07 | 3,12 | 00:00:00 | | 2003-08-19 | 3,24 | 1.434.100 | 3,24 | 3,05 | 3,10 | 00:00:00 | | 2003-08-20 | 3,29 | 3.364.100 | 3,36 | 3,21 | 3,28 | 00:00:00 | | 2003-08-21 | 3,24 | 2.090.200 | 3,35 | 3,14 | 3,27 | 00:00:00 | | 2003-08-22 | 3,20 | 1.437.700 | 3,29 | 3,15 | 3,24 | 00:00:00 | | 2003-08-25 | 3,16 | 1.027.000 | 3,24 | 3,12 | 3,17 | 00:00:00 | | 2003-08-26 | 3,19 | 3.337.800 | 3,19 | 3,05 | 3,15 | 00:00:00 | | 2003-08-27 | 3,35 | 6.030.300 | 3,35 | 3,21 | 3,25 | 00:00:00 | | 2003-08-28 | 3,44 | 2.248.700 | 3,47 | 3,27 | 3,35 | 00:00:00 | | 2003-08-29 | 3,65 | 4.058.100 | 3,70 | 3,51 | 3,65 | 00:00:00 | | 2003-09-02 | 3,59 | 3.787.400 | 3,63 | 3,54 | 3,58 | 00:00:00 | | 2003-09-03 | 3,51 | 4.357.000 | 3,54 | 3,35 | 3,54 | 00:00:00 | | 2003-09-04 | 3,60 | 2.928.300 | 3,60 | 3,40 | 3,50 | 00:00:00 | | 2003-09-05 | 3,63 | 3.065.700 | 3,69 | 3,58 | 3,65 | 00:00:00 | | 2003-09-08 | 3,52 | 1.411.000 | 3,60 | 3,48 | 3,60 | 00:00:00 | | 2003-09-09 | 3,42 | 3.034.600 | 3,70 | 3,42 | 3,70 | 00:00:00 | | 2003-09-10 | 3,36 | 2.592.100 | 3,46 | 3,30 | 3,42 | 00:00:00 | | 2003-09-11 | 3,25 | 6.502.600 | 3,44 | 3,22 | 3,29 | 00:00:00 | | 2003-09-12 | 3,22 | 2.953.200 | 3,34 | 3,21 | 3,32 | 00:00:00 | | 2003-09-15 | 3,40 | 2.762.200 | 3,40 | 3,22 | 3,23 | 00:00:00 | | 2003-09-16 | 3,53 | 2.728.600 | 3,57 | 3,37 | 3,45 | 00:00:00 | | 2003-09-17 | 3,65 | 4.103.900 | 3,66 | 3,44 | 3,52 | 00:00:00 | | 2003-09-18 | 3,61 | 3.887.900 | 3,72 | 3,55 | 3,67 | 00:00:00 | | 2003-09-19 | 3,71 | 3.095.700 | 3,76 | 3,65 | 3,65 | 00:00:00 | | 2003-09-22 | 3,71 | 3.059.600 | 3,84 | 3,65 | 3,81 | 00:00:00 | | 2003-09-23 | 3,60 | 2.164.600 | 3,68 | 3,57 | 3,68 | 00:00:00 | | 2003-09-24 | 3,63 | 1.776.400 | 3,65 | 3,55 | 3,63 | 00:00:00 | | 2003-09-25 | 3,48 | 2.153.200 | 3,73 | 3,44 | 3,70 | 00:00:00 | | 2003-09-26 | 3,45 | 2.298.500 | 3,45 | 3,23 | 3,37 | 00:00:00 | | 2003-09-29 | 3,53 | 1.332.000 | 3,60 | 3,40 | 3,47 | 00:00:00 | | 2003-09-30 | 3,53 | 1.158.900 | 3,66 | 3,45 | 3,57 | 00:00:00 | | 2003-10-01 | 3,39 | 958.000 | 3,50 | 3,35 | 3,50 | 00:00:00 | | 2003-10-02 | 3,50 | 3.698.800 | 3,53 | 3,16 | 3,35 | 00:00:00 | | 2003-10-03 | 3,41 | 5.281.000 | 3,53 | 3,28 | 3,47 | 00:00:00 | | 2003-10-06 | 3,44 | 2.605.300 | 3,50 | 3,37 | 3,41 | 00:00:00 | | 2003-10-07 | 3,53 | 2.612.600 | 3,57 | 3,45 | 3,50 | 00:00:00 | | 2003-10-08 | 3,55 | 1.755.000 | 3,59 | 3,50 | 3,50 | 00:00:00 | | 2003-10-09 | 3,50 | 2.387.500 | 3,52 | 3,38 | 3,52 | 00:00:00 | | 2003-10-10 | 3,61 | 1.205.300 | 3,63 | 3,52 | 3,54 | 00:00:00 | | 2003-10-14 | 3,73 | 1.934.000 | 3,77 | 3,62 | 3,62 | 00:00:00 | | 2003-10-15 | 3,69 | 1.331.000 | 3,75 | 3,66 | 3,73 | 00:00:00 | | 2003-10-16 | 3,75 | 1.885.300 | 3,77 | 3,70 | 3,71 | 00:00:00 | | 2003-10-17 | 3,82 | 1.307.100 | 3,83 | 3,65 | 3,75 | 00:00:00 | | 2003-10-20 | 3,90 | 831.800 | 3,95 | 3,81 | 3,85 | 00:00:00 | | 2003-10-21 | 3,95 | 4.140.700 | 4,09 | 3,91 | 3,96 | 00:00:00 | | 2003-10-22 | 4,05 | 2.423.000 | 4,08 | 3,95 | 4,02 | 00:00:00 | | 2003-10-23 | 4,12 | 1.172.000 | 4,15 | 3,92 | 4,05 | 00:00:00 | | 2003-10-24 | 4,29 | 2.438.300 | 4,39 | 4,18 | 4,18 | 00:00:00 | | 2003-10-27 | 4,41 | 1.153.200 | 4,50 | 4,27 | 4,35 | 00:00:00 | | 2003-10-28 | 4,42 | 2.778.800 | 4,43 | 4,29 | 4,40 | 00:00:00 | | 2003-10-29 | 4,75 | 2.908.800 | 4,78 | 4,48 | 4,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
