|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-12 | 3,77 | 1.309.500 | 3,80 | 3,67 | 3,72 | 00:00:00 | | 2004-10-13 | 3,72 | 1.245.700 | 3,75 | 3,64 | 3,70 | 00:00:00 | | 2004-10-14 | 3,68 | 831.300 | 3,78 | 3,67 | 3,75 | 00:00:00 | | 2004-10-15 | 3,71 | 459.600 | 3,76 | 3,68 | 3,70 | 00:00:00 | | 2004-10-18 | 3,65 | 597.600 | 3,77 | 3,64 | 3,75 | 00:00:00 | | 2004-10-19 | 3,65 | 497.300 | 3,74 | 3,65 | 3,70 | 00:00:00 | | 2004-10-20 | 3,79 | 917.400 | 3,84 | 3,71 | 3,71 | 00:00:00 | | 2004-10-21 | 3,87 | 1.100.600 | 3,89 | 3,77 | 3,77 | 00:00:00 | | 2004-10-22 | 3,85 | 602.800 | 3,88 | 3,80 | 3,85 | 00:00:00 | | 2004-10-25 | 3,95 | 1.126.800 | 3,98 | 3,90 | 3,92 | 00:00:00 | | 2004-10-26 | 3,74 | 4.702.300 | 3,90 | 3,66 | 3,90 | 00:00:00 | | 2004-10-27 | 3,76 | 8.432.100 | 3,80 | 3,75 | 3,75 | 00:00:00 | | 2004-10-28 | 3,70 | 2.465.100 | 3,80 | 3,70 | 3,75 | 00:00:00 | | 2004-10-29 | 3,90 | 1.858.500 | 3,94 | 3,71 | 3,71 | 00:00:00 | | 2004-11-01 | 3,74 | 883.500 | 3,95 | 3,71 | 3,95 | 00:00:00 | | 2004-11-02 | 3,58 | 748.700 | 3,70 | 3,47 | 3,70 | 00:00:00 | | 2004-11-03 | 3,71 | 952.700 | 3,71 | 3,62 | 3,66 | 00:00:00 | | 2004-11-04 | 3,85 | 3.236.100 | 3,98 | 3,81 | 3,90 | 00:00:00 | | 2004-11-05 | 3,93 | 1.423.200 | 3,95 | 3,81 | 3,85 | 00:00:00 | | 2004-11-08 | 4,01 | 1.505.100 | 4,04 | 3,87 | 3,91 | 00:00:00 | | 2004-11-09 | 4,00 | 1.069.700 | 4,01 | 3,87 | 3,98 | 00:00:00 | | 2004-11-10 | 3,87 | 1.803.800 | 3,93 | 3,81 | 3,93 | 00:00:00 | | 2004-11-11 | 3,86 | 1.329.900 | 3,90 | 3,85 | 3,87 | 00:00:00 | | 2004-11-12 | 3,99 | 2.015.400 | 4,05 | 3,85 | 3,88 | 00:00:00 | | 2004-11-15 | 3,87 | 1.225.900 | 4,00 | 3,81 | 3,95 | 00:00:00 | | 2004-11-16 | 3,99 | 1.405.600 | 3,99 | 3,90 | 3,90 | 00:00:00 | | 2004-11-17 | 4,30 | 3.363.500 | 4,31 | 4,01 | 4,02 | 00:00:00 | | 2004-11-18 | 4,14 | 1.396.600 | 4,30 | 4,14 | 4,30 | 00:00:00 | | 2004-11-19 | 4,07 | 1.256.500 | 4,29 | 4,07 | 4,19 | 00:00:00 | | 2004-11-22 | 4,13 | 941.500 | 4,20 | 4,10 | 4,14 | 00:00:00 | | 2004-11-23 | 4,11 | 982.300 | 4,19 | 4,08 | 4,10 | 00:00:00 | | 2004-11-24 | 4,05 | 988.900 | 4,17 | 4,05 | 4,13 | 00:00:00 | | 2004-11-25 | 4,16 | 269.200 | 4,17 | 4,07 | 4,14 | 00:00:00 | | 2004-11-26 | 4,12 | 292.000 | 4,16 | 4,08 | 4,16 | 00:00:00 | | 2004-11-29 | 4,12 | 589.900 | 4,18 | 4,07 | 4,08 | 00:00:00 | | 2004-11-30 | 3,93 | 1.230.200 | 4,10 | 3,82 | 4,10 | 00:00:00 | | 2004-12-01 | 3,83 | 1.877.500 | 3,95 | 3,82 | 3,92 | 00:00:00 | | 2004-12-02 | 3,72 | 3.134.300 | 3,85 | 3,52 | 3,82 | 00:00:00 | | 2004-12-03 | 3,85 | 1.192.800 | 3,87 | 3,62 | 3,70 | 00:00:00 | | 2004-12-06 | 3,80 | 951.300 | 3,86 | 3,68 | 3,86 | 00:00:00 | | 2004-12-07 | 3,70 | 384.800 | 3,84 | 3,68 | 3,80 | 00:00:00 | | 2004-12-08 | 3,57 | 1.650.200 | 3,75 | 3,44 | 3,55 | 00:00:00 | | 2004-12-09 | 3,65 | 658.500 | 3,70 | 3,52 | 3,56 | 00:00:00 | | 2004-12-10 | 3,58 | 251.900 | 3,65 | 3,57 | 3,65 | 00:00:00 | | 2004-12-13 | 3,59 | 503.000 | 3,64 | 3,52 | 3,57 | 00:00:00 | | 2004-12-14 | 3,68 | 705.200 | 3,70 | 3,49 | 3,58 | 00:00:00 | | 2004-12-15 | 3,65 | 835.800 | 3,78 | 3,64 | 3,74 | 00:00:00 | | 2004-12-16 | 3,73 | 838.100 | 3,73 | 3,61 | 3,63 | 00:00:00 | | 2004-12-17 | 3,83 | 1.142.100 | 3,83 | 3,65 | 3,71 | 00:00:00 | | 2004-12-20 | 3,73 | 471.100 | 3,84 | 3,70 | 3,79 | 00:00:00 | | 2004-12-21 | 3,62 | 894.000 | 3,72 | 3,60 | 3,72 | 00:00:00 | | 2004-12-22 | 3,54 | 966.000 | 3,67 | 3,54 | 3,67 | 00:00:00 | | 2004-12-23 | 3,50 | 713.600 | 3,58 | 3,50 | 3,55 | 00:00:00 | | 2004-12-24 | 3,52 | 245.600 | 3,54 | 3,50 | 3,54 | 00:00:00 | | 2004-12-29 | 3,52 | 819.800 | 3,58 | 3,47 | 3,50 | 00:00:00 | | 2004-12-30 | 3,55 | 588.400 | 3,59 | 3,47 | 3,50 | 00:00:00 | | 2004-12-31 | 3,55 | 209.700 | 3,60 | 3,52 | 3,56 | 00:00:00 | | 2005-01-04 | 3,35 | 1.459.700 | 3,49 | 3,27 | 3,45 | 00:00:00 | | 2005-01-05 | 3,35 | 1.111.300 | 3,42 | 3,28 | 3,32 | 00:00:00 | | 2005-01-06 | 3,31 | 1.416.000 | 3,36 | 3,22 | 3,35 | 00:00:00 | | 2005-01-07 | 3,29 | 609.300 | 3,36 | 3,26 | 3,33 | 00:00:00 | | 2005-01-10 | 3,35 | 1.856.100 | 3,38 | 3,30 | 3,32 | 00:00:00 | | 2005-01-11 | 3,42 | 2.693.900 | 3,44 | 3,35 | 3,40 | 00:00:00 | | 2005-01-12 | 3,32 | 1.853.500 | 3,47 | 3,31 | 3,45 | 00:00:00 | | 2005-01-13 | 3,33 | 1.066.700 | 3,36 | 3,28 | 3,30 | 00:00:00 | | 2005-01-14 | 3,29 | 266.900 | 3,35 | 3,25 | 3,28 | 00:00:00 | | 2005-01-17 | 3,33 | 227.200 | 3,35 | 3,27 | 3,27 | 00:00:00 | | 2005-01-18 | 3,36 | 534.800 | 3,41 | 3,29 | 3,30 | 00:00:00 | | 2005-01-19 | 3,36 | 565.400 | 3,44 | 3,32 | 3,40 | 00:00:00 | | 2005-01-20 | 3,38 | 284.900 | 3,41 | 3,32 | 3,36 | 00:00:00 | | 2005-01-21 | 3,45 | 336.400 | 3,48 | 3,35 | 3,38 | 00:00:00 | | 2005-01-24 | 3,37 | 740.300 | 3,52 | 3,32 | 3,50 | 00:00:00 | | 2005-01-25 | 3,27 | 498.400 | 3,38 | 3,25 | 3,33 | 00:00:00 | | 2005-01-26 | 3,31 | 799.800 | 3,38 | 3,30 | 3,30 | 00:00:00 | | 2005-01-27 | 3,37 | 888.200 | 3,41 | 3,28 | 3,28 | 00:00:00 | | 2005-01-28 | 3,39 | 331.600 | 3,39 | 3,35 | 3,35 | 00:00:00 | | 2005-01-31 | 3,34 | 183.300 | 3,36 | 3,31 | 3,35 | 00:00:00 | | 2005-02-01 | 3,39 | 484.400 | 3,39 | 3,31 | 3,32 | 00:00:00 | | 2005-02-02 | 3,34 | 701.600 | 3,41 | 3,33 | 3,38 | 00:00:00 | | 2005-02-03 | 3,32 | 754.600 | 3,35 | 3,22 | 3,25 | 00:00:00 | | 2005-02-04 | 3,38 | 869.600 | 3,38 | 3,26 | 3,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
