|
 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 | | 2004-06-16 | 3,24 | 548.500 | 3,25 | 3,14 | 3,17 | 00:00:00 | | 2004-06-17 | 3,42 | 731.900 | 3,44 | 3,26 | 3,26 | 00:00:00 | | 2004-06-18 | 3,59 | 930.900 | 3,65 | 3,50 | 3,51 | 00:00:00 | | 2004-06-21 | 3,51 | 658.600 | 3,68 | 3,50 | 3,61 | 00:00:00 | | 2004-06-22 | 3,45 | 412.500 | 3,60 | 3,42 | 3,57 | 00:00:00 | | 2004-06-23 | 3,46 | 2.456.000 | 3,52 | 3,31 | 3,45 | 00:00:00 | | 2004-06-24 | 3,62 | 845.200 | 3,65 | 3,52 | 3,53 | 00:00:00 | | 2004-06-25 | 3,67 | 1.046.900 | 3,75 | 3,53 | 3,53 | 00:00:00 | | 2004-06-28 | 3,65 | 466.300 | 3,75 | 3,57 | 3,68 | 00:00:00 | | 2004-06-29 | 3,59 | 490.600 | 3,59 | 3,43 | 3,57 | 00:00:00 | | 2004-06-30 | 3,47 | 2.455.600 | 3,62 | 3,41 | 3,56 | 00:00:00 | | 2004-07-02 | 3,39 | 538.300 | 3,50 | 3,39 | 3,50 | 00:00:00 | | 2004-07-05 | 3,37 | 101.300 | 3,42 | 3,34 | 3,39 | 00:00:00 | | 2004-07-06 | 3,53 | 788.900 | 3,54 | 3,34 | 3,40 | 00:00:00 | | 2004-07-07 | 3,54 | 1.728.600 | 3,62 | 3,48 | 3,59 | 00:00:00 | | 2004-07-08 | 3,58 | 1.832.100 | 3,65 | 3,51 | 3,51 | 00:00:00 | | 2004-07-09 | 3,64 | 721.500 | 3,66 | 3,49 | 3,58 | 00:00:00 | | 2004-07-12 | 3,56 | 236.000 | 3,60 | 3,53 | 3,60 | 00:00:00 | | 2004-07-13 | 3,44 | 832.400 | 3,50 | 3,41 | 3,47 | 00:00:00 | | 2004-07-14 | 3,62 | 639.400 | 3,63 | 3,46 | 3,53 | 00:00:00 | | 2004-07-15 | 3,66 | 7.590.800 | 3,98 | 3,55 | 3,55 | 00:00:00 | | 2004-07-16 | 3,58 | 2.680.300 | 3,73 | 3,47 | 3,73 | 00:00:00 | | 2004-07-19 | 3,45 | 833.000 | 3,55 | 3,39 | 3,55 | 00:00:00 | | 2004-07-20 | 3,43 | 1.365.400 | 3,48 | 3,37 | 3,43 | 00:00:00 | | 2004-07-21 | 3,40 | 603.300 | 3,41 | 3,33 | 3,40 | 00:00:00 | | 2004-07-22 | 3,33 | 393.700 | 3,38 | 3,32 | 3,37 | 00:00:00 | | 2004-07-23 | 3,20 | 428.300 | 3,30 | 3,20 | 3,30 | 00:00:00 | | 2004-07-26 | 2,88 | 2.113.700 | 3,29 | 2,86 | 3,29 | 00:00:00 | | 2004-07-27 | 2,97 | 5.916.100 | 3,04 | 2,81 | 3,00 | 00:00:00 | | 2004-07-28 | 3,05 | 1.469.600 | 3,12 | 2,99 | 2,99 | 00:00:00 | | 2004-07-29 | 3,33 | 1.374.600 | 3,33 | 3,02 | 3,03 | 00:00:00 | | 2004-07-30 | 3,30 | 1.135.200 | 3,48 | 3,23 | 3,38 | 00:00:00 | | 2004-08-03 | 3,33 | 344.400 | 3,41 | 3,25 | 3,29 | 00:00:00 | | 2004-08-04 | 3,15 | 222.200 | 3,29 | 3,15 | 3,23 | 00:00:00 | | 2004-08-05 | 3,06 | 233.700 | 3,16 | 3,04 | 3,15 | 00:00:00 | | 2004-08-06 | 3,14 | 149.200 | 3,20 | 3,11 | 3,16 | 00:00:00 | | 2004-08-09 | 3,15 | 169.000 | 3,33 | 3,14 | 3,14 | 00:00:00 | | 2004-08-10 | 3,03 | 340.100 | 3,25 | 3,03 | 3,13 | 00:00:00 | | 2004-08-11 | 3,08 | 344.300 | 3,14 | 3,00 | 3,02 | 00:00:00 | | 2004-08-12 | 3,05 | 94.900 | 3,11 | 3,02 | 3,09 | 00:00:00 | | 2004-08-13 | 3,20 | 825.100 | 3,26 | 3,05 | 3,15 | 00:00:00 | | 2004-08-16 | 3,28 | 422.200 | 3,30 | 3,22 | 3,22 | 00:00:00 | | 2004-08-17 | 3,18 | 2.069.000 | 3,27 | 3,06 | 3,20 | 00:00:00 | | 2004-08-18 | 3,12 | 945.600 | 3,18 | 3,07 | 3,17 | 00:00:00 | | 2004-08-19 | 3,26 | 1.130.700 | 3,33 | 3,15 | 3,16 | 00:00:00 | | 2004-08-20 | 3,35 | 900.100 | 3,45 | 3,33 | 3,34 | 00:00:00 | | 2004-08-23 | 3,42 | 1.430.400 | 3,45 | 3,27 | 3,31 | 00:00:00 | | 2004-08-24 | 3,22 | 612.800 | 3,36 | 3,21 | 3,36 | 00:00:00 | | 2004-08-25 | 3,28 | 186.200 | 3,36 | 3,25 | 3,30 | 00:00:00 | | 2004-08-26 | 3,28 | 227.100 | 3,32 | 3,18 | 3,30 | 00:00:00 | | 2004-08-27 | 3,26 | 386.600 | 3,31 | 3,21 | 3,28 | 00:00:00 | | 2004-08-30 | 3,29 | 312.500 | 3,42 | 3,29 | 3,34 | 00:00:00 | | 2004-08-31 | 3,51 | 1.167.300 | 3,51 | 3,26 | 3,29 | 00:00:00 | | 2004-09-01 | 3,56 | 821.500 | 3,60 | 3,43 | 3,48 | 00:00:00 | | 2004-09-02 | 3,51 | 363.500 | 3,55 | 3,45 | 3,55 | 00:00:00 | | 2004-09-03 | 3,37 | 201.700 | 3,48 | 3,37 | 3,48 | 00:00:00 | | 2004-09-07 | 3,24 | 616.700 | 3,35 | 3,23 | 3,30 | 00:00:00 | | 2004-09-08 | 3,24 | 2.115.000 | 3,29 | 3,21 | 3,22 | 00:00:00 | | 2004-09-09 | 3,48 | 1.910.500 | 3,48 | 3,22 | 3,29 | 00:00:00 | | 2004-09-10 | 3,62 | 1.542.000 | 3,65 | 3,48 | 3,50 | 00:00:00 | | 2004-09-13 | 3,75 | 1.095.800 | 3,75 | 3,48 | 3,59 | 00:00:00 | | 2004-09-14 | 3,97 | 2.491.500 | 4,00 | 3,73 | 3,80 | 00:00:00 | | 2004-09-15 | 3,82 | 2.054.500 | 3,93 | 3,81 | 3,93 | 00:00:00 | | 2004-09-16 | 3,75 | 574.500 | 3,80 | 3,68 | 3,80 | 00:00:00 | | 2004-09-17 | 3,63 | 1.884.800 | 3,81 | 3,63 | 3,71 | 00:00:00 | | 2004-09-20 | 3,70 | 349.500 | 3,77 | 3,61 | 3,61 | 00:00:00 | | 2004-09-21 | 3,90 | 2.080.100 | 3,93 | 3,76 | 3,76 | 00:00:00 | | 2004-09-22 | 3,80 | 1.363.700 | 3,90 | 3,78 | 3,88 | 00:00:00 | | 2004-09-23 | 3,92 | 5.019.600 | 3,92 | 3,74 | 3,85 | 00:00:00 | | 2004-09-24 | 3,83 | 1.097.600 | 3,90 | 3,80 | 3,85 | 00:00:00 | | 2004-09-27 | 4,00 | 3.454.700 | 4,02 | 3,87 | 3,87 | 00:00:00 | | 2004-09-28 | 4,11 | 4.986.200 | 4,15 | 3,99 | 4,00 | 00:00:00 | | 2004-09-29 | 4,00 | 2.375.700 | 4,23 | 3,92 | 4,18 | 00:00:00 | | 2004-09-30 | 4,09 | 2.568.900 | 4,15 | 4,05 | 4,09 | 00:00:00 | | 2004-10-01 | 4,05 | 1.696.000 | 4,09 | 3,98 | 4,08 | 00:00:00 | | 2004-10-04 | 3,97 | 1.738.100 | 4,00 | 3,90 | 3,94 | 00:00:00 | | 2004-10-05 | 3,90 | 1.788.600 | 4,03 | 3,88 | 4,01 | 00:00:00 | | 2004-10-06 | 3,82 | 1.119.700 | 3,93 | 3,79 | 3,90 | 00:00:00 | | 2004-10-07 | 3,88 | 1.265.300 | 3,90 | 3,83 | 3,85 | 00:00:00 | | 2004-10-08 | 3,81 | 2.879.700 | 3,98 | 3,81 | 3,97 | 00:00:00 | | 2004-10-12 | 3,77 | 1.309.500 | 3,80 | 3,67 | 3,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
