|
 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 | | 2004-02-23 | 3,95 | 720.000 | 4,14 | 3,93 | 4,12 | 00:00:00 | | 2004-02-24 | 4,06 | 632.200 | 4,10 | 3,99 | 4,00 | 00:00:00 | | 2004-02-25 | 3,86 | 1.001.800 | 4,05 | 3,83 | 3,97 | 00:00:00 | | 2004-02-26 | 3,86 | 853.800 | 3,93 | 3,80 | 3,85 | 00:00:00 | | 2004-02-27 | 3,86 | 502.700 | 3,94 | 3,83 | 3,85 | 00:00:00 | | 2004-03-01 | 3,99 | 752.500 | 4,03 | 3,84 | 3,95 | 00:00:00 | | 2004-03-02 | 3,98 | 631.700 | 3,99 | 3,85 | 3,99 | 00:00:00 | | 2004-03-03 | 3,85 | 659.800 | 3,98 | 3,81 | 3,98 | 00:00:00 | | 2004-03-04 | 4,03 | 2.685.700 | 4,09 | 3,83 | 3,84 | 00:00:00 | | 2004-03-05 | 4,14 | 949.300 | 4,17 | 4,05 | 4,15 | 00:00:00 | | 2004-03-08 | 4,23 | 1.486.400 | 4,27 | 4,10 | 4,20 | 00:00:00 | | 2004-03-09 | 4,15 | 1.877.500 | 4,20 | 3,90 | 4,18 | 00:00:00 | | 2004-03-10 | 3,82 | 1.645.300 | 4,05 | 3,80 | 4,02 | 00:00:00 | | 2004-03-11 | 3,89 | 1.181.500 | 3,94 | 3,80 | 3,84 | 00:00:00 | | 2004-03-12 | 3,83 | 853.300 | 3,88 | 3,75 | 3,85 | 00:00:00 | | 2004-03-15 | 3,88 | 289.300 | 3,90 | 3,81 | 3,90 | 00:00:00 | | 2004-03-16 | 3,84 | 225.400 | 3,95 | 3,80 | 3,95 | 00:00:00 | | 2004-03-17 | 3,85 | 981.300 | 3,85 | 3,76 | 3,85 | 00:00:00 | | 2004-03-18 | 3,96 | 1.385.100 | 4,00 | 3,89 | 3,92 | 00:00:00 | | 2004-03-19 | 3,87 | 1.842.800 | 4,05 | 3,87 | 4,00 | 00:00:00 | | 2004-03-22 | 3,85 | 1.062.900 | 4,05 | 3,85 | 4,02 | 00:00:00 | | 2004-03-23 | 3,91 | 926.700 | 3,94 | 3,82 | 3,82 | 00:00:00 | | 2004-03-24 | 3,87 | 1.260.500 | 3,91 | 3,82 | 3,85 | 00:00:00 | | 2004-03-25 | 3,75 | 1.522.400 | 3,89 | 3,75 | 3,87 | 00:00:00 | | 2004-03-26 | 3,57 | 4.612.200 | 3,85 | 3,55 | 3,85 | 00:00:00 | | 2004-03-29 | 3,65 | 2.358.400 | 3,68 | 3,50 | 3,57 | 00:00:00 | | 2004-03-30 | 3,57 | 1.480.700 | 3,69 | 3,56 | 3,65 | 00:00:00 | | 2004-03-31 | 3,77 | 5.924.700 | 3,80 | 3,65 | 3,66 | 00:00:00 | | 2004-04-01 | 3,90 | 7.145.800 | 4,06 | 3,82 | 3,82 | 00:00:00 | | 2004-04-02 | 3,92 | 1.283.300 | 3,94 | 3,78 | 3,80 | 00:00:00 | | 2004-04-05 | 3,75 | 1.925.900 | 3,85 | 3,73 | 3,85 | 00:00:00 | | 2004-04-06 | 3,76 | 1.605.800 | 3,80 | 3,72 | 3,80 | 00:00:00 | | 2004-04-07 | 3,69 | 1.408.900 | 3,75 | 3,64 | 3,75 | 00:00:00 | | 2004-04-08 | 3,70 | 1.724.500 | 3,73 | 3,65 | 3,68 | 00:00:00 | | 2004-04-12 | 3,75 | 531.600 | 3,75 | 3,70 | 3,73 | 00:00:00 | | 2004-04-13 | 3,62 | 2.100.500 | 3,69 | 3,52 | 3,69 | 00:00:00 | | 2004-04-14 | 3,50 | 1.397.100 | 3,64 | 3,46 | 3,50 | 00:00:00 | | 2004-04-15 | 3,71 | 1.478.000 | 3,73 | 3,47 | 3,50 | 00:00:00 | | 2004-04-16 | 3,85 | 1.476.800 | 3,85 | 3,68 | 3,72 | 00:00:00 | | 2004-04-19 | 3,86 | 1.940.600 | 3,94 | 3,81 | 3,90 | 00:00:00 | | 2004-04-20 | 3,64 | 2.728.200 | 3,87 | 3,60 | 3,78 | 00:00:00 | | 2004-04-21 | 3,59 | 1.447.000 | 3,62 | 3,50 | 3,58 | 00:00:00 | | 2004-04-22 | 3,62 | 521.100 | 3,69 | 3,59 | 3,60 | 00:00:00 | | 2004-04-23 | 3,51 | 509.500 | 3,67 | 3,51 | 3,67 | 00:00:00 | | 2004-04-26 | 3,51 | 488.800 | 3,58 | 3,50 | 3,54 | 00:00:00 | | 2004-04-27 | 3,47 | 1.504.700 | 3,55 | 3,44 | 3,53 | 00:00:00 | | 2004-04-28 | 3,25 | 1.915.200 | 3,42 | 3,25 | 3,30 | 00:00:00 | | 2004-04-29 | 3,50 | 3.899.100 | 3,54 | 3,27 | 3,30 | 00:00:00 | | 2004-04-30 | 3,44 | 1.297.400 | 3,60 | 3,41 | 3,60 | 00:00:00 | | 2004-05-03 | 3,20 | 1.463.600 | 3,48 | 3,05 | 3,32 | 00:00:00 | | 2004-05-04 | 3,21 | 3.411.100 | 3,38 | 3,19 | 3,35 | 00:00:00 | | 2004-05-05 | 3,19 | 1.138.900 | 3,28 | 3,11 | 3,28 | 00:00:00 | | 2004-05-06 | 3,09 | 5.039.400 | 3,20 | 2,93 | 3,09 | 00:00:00 | | 2004-05-07 | 2,93 | 2.378.100 | 3,05 | 2,93 | 3,00 | 00:00:00 | | 2004-05-10 | 2,87 | 3.555.400 | 2,96 | 2,72 | 2,77 | 00:00:00 | | 2004-05-11 | 2,98 | 3.066.900 | 2,99 | 2,72 | 2,85 | 00:00:00 | | 2004-05-12 | 2,99 | 2.142.100 | 3,17 | 2,97 | 3,07 | 00:00:00 | | 2004-05-13 | 3,05 | 1.053.300 | 3,07 | 2,90 | 2,95 | 00:00:00 | | 2004-05-14 | 3,05 | 2.564.200 | 3,10 | 2,88 | 3,00 | 00:00:00 | | 2004-05-17 | 2,97 | 826.800 | 3,17 | 2,96 | 3,13 | 00:00:00 | | 2004-05-18 | 2,88 | 1.242.500 | 2,98 | 2,87 | 2,95 | 00:00:00 | | 2004-05-19 | 3,06 | 7.694.000 | 3,13 | 2,95 | 3,00 | 00:00:00 | | 2004-05-20 | 3,00 | 22.693.900 | 3,07 | 2,72 | 2,99 | 00:00:00 | | 2004-05-21 | 3,07 | 3.623.900 | 3,10 | 3,01 | 3,10 | 00:00:00 | | 2004-05-25 | 3,24 | 3.149.900 | 3,26 | 3,10 | 3,11 | 00:00:00 | | 2004-05-26 | 3,35 | 3.699.700 | 3,37 | 3,23 | 3,33 | 00:00:00 | | 2004-05-27 | 3,49 | 2.447.200 | 3,51 | 3,43 | 3,45 | 00:00:00 | | 2004-05-28 | 3,44 | 518.600 | 3,50 | 3,35 | 3,50 | 00:00:00 | | 2004-05-31 | 3,45 | 88.700 | 3,46 | 3,42 | 3,45 | 00:00:00 | | 2004-06-01 | 3,49 | 858.400 | 3,50 | 3,37 | 3,48 | 00:00:00 | | 2004-06-02 | 3,32 | 1.845.300 | 3,47 | 3,30 | 3,47 | 00:00:00 | | 2004-06-03 | 3,25 | 724.800 | 3,39 | 3,23 | 3,39 | 00:00:00 | | 2004-06-04 | 3,44 | 510.500 | 3,44 | 3,22 | 3,29 | 00:00:00 | | 2004-06-07 | 3,60 | 904.400 | 3,62 | 3,45 | 3,46 | 00:00:00 | | 2004-06-08 | 3,55 | 787.400 | 3,60 | 3,49 | 3,59 | 00:00:00 | | 2004-06-09 | 3,36 | 914.300 | 3,45 | 3,27 | 3,45 | 00:00:00 | | 2004-06-10 | 3,29 | 280.100 | 3,44 | 3,27 | 3,44 | 00:00:00 | | 2004-06-11 | 3,28 | 106.900 | 3,31 | 3,25 | 3,27 | 00:00:00 | | 2004-06-14 | 3,22 | 434.900 | 3,27 | 3,13 | 3,23 | 00:00:00 | | 2004-06-15 | 3,27 | 467.600 | 3,31 | 3,23 | 3,25 | 00:00:00 | | 2004-06-16 | 3,24 | 548.500 | 3,25 | 3,14 | 3,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
