|
 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 | | 2005-02-04 | 3,38 | 869.600 | 3,38 | 3,26 | 3,32 | 00:00:00 | | 2005-02-07 | 3,37 | 2.102.000 | 3,37 | 3,34 | 3,34 | 00:00:00 | | 2005-02-08 | 3,37 | 851.300 | 3,39 | 3,33 | 3,33 | 00:00:00 | | 2005-02-09 | 3,42 | 1.570.300 | 3,43 | 3,32 | 3,32 | 00:00:00 | | 2005-02-10 | 3,52 | 2.537.600 | 3,55 | 3,42 | 3,44 | 00:00:00 | | 2005-02-11 | 3,71 | 2.375.200 | 3,71 | 3,54 | 3,54 | 00:00:00 | | 2005-02-14 | 3,79 | 1.610.700 | 3,87 | 3,77 | 3,80 | 00:00:00 | | 2005-02-15 | 3,70 | 678.100 | 3,77 | 3,66 | 3,75 | 00:00:00 | | 2005-02-16 | 3,80 | 759.000 | 3,83 | 3,62 | 3,62 | 00:00:00 | | 2005-02-17 | 3,90 | 1.477.400 | 3,95 | 3,77 | 3,77 | 00:00:00 | | 2005-02-18 | 3,86 | 549.700 | 3,90 | 3,84 | 3,88 | 00:00:00 | | 2005-02-21 | 3,86 | 85.700 | 3,89 | 3,83 | 3,84 | 00:00:00 | | 2005-02-22 | 3,86 | 2.110.200 | 3,97 | 3,80 | 3,95 | 00:00:00 | | 2005-02-23 | 3,80 | 773.800 | 3,90 | 3,68 | 3,83 | 00:00:00 | | 2005-02-24 | 3,75 | 1.146.600 | 3,86 | 3,72 | 3,80 | 00:00:00 | | 2005-02-25 | 3,80 | 374.200 | 3,83 | 3,73 | 3,76 | 00:00:00 | | 2005-02-28 | 3,80 | 236.400 | 3,85 | 3,79 | 3,81 | 00:00:00 | | 2005-03-01 | 3,79 | 813.400 | 3,79 | 3,71 | 3,78 | 00:00:00 | | 2005-03-02 | 3,89 | 769.800 | 3,93 | 3,75 | 3,75 | 00:00:00 | | 2005-03-03 | 3,91 | 1.010.300 | 3,96 | 3,83 | 3,89 | 00:00:00 | | 2005-03-04 | 3,86 | 1.173.100 | 3,96 | 3,84 | 3,95 | 00:00:00 | | 2005-03-07 | 3,92 | 934.000 | 3,96 | 3,85 | 3,88 | 00:00:00 | | 2005-03-08 | 4,02 | 1.471.500 | 4,07 | 3,91 | 3,91 | 00:00:00 | | 2005-03-09 | 4,03 | 783.600 | 4,06 | 3,97 | 4,00 | 00:00:00 | | 2005-03-10 | 3,92 | 823.600 | 4,05 | 3,92 | 4,05 | 00:00:00 | | 2005-03-11 | 3,96 | 734.300 | 4,01 | 3,90 | 3,90 | 00:00:00 | | 2005-03-14 | 3,99 | 388.900 | 3,99 | 3,89 | 3,94 | 00:00:00 | | 2005-03-15 | 4,04 | 1.661.500 | 4,04 | 3,98 | 4,00 | 00:00:00 | | 2005-03-16 | 3,86 | 733.900 | 4,04 | 3,84 | 4,04 | 00:00:00 | | 2005-03-17 | 3,86 | 1.396.100 | 3,98 | 3,76 | 3,81 | 00:00:00 | | 2005-03-18 | 3,76 | 1.013.800 | 3,80 | 3,73 | 3,80 | 00:00:00 | | 2005-03-21 | 3,66 | 928.300 | 3,72 | 3,59 | 3,62 | 00:00:00 | | 2005-03-22 | 3,54 | 1.387.100 | 3,69 | 3,51 | 3,65 | 00:00:00 | | 2005-03-23 | 3,46 | 746.500 | 3,58 | 3,45 | 3,50 | 00:00:00 | | 2005-03-24 | 3,40 | 2.368.000 | 3,50 | 3,33 | 3,48 | 00:00:00 | | 2005-03-28 | 3,45 | 617.800 | 3,47 | 3,38 | 3,40 | 00:00:00 | | 2005-03-29 | 3,30 | 1.876.500 | 3,45 | 3,21 | 3,45 | 00:00:00 | | 2005-03-30 | 3,30 | 857.900 | 3,31 | 3,27 | 3,30 | 00:00:00 | | 2005-03-31 | 3,45 | 1.269.100 | 3,45 | 3,32 | 3,36 | 00:00:00 | | 2005-04-01 | 3,57 | 407.400 | 3,57 | 3,36 | 3,40 | 00:00:00 | | 2005-04-04 | 3,45 | 700.200 | 3,56 | 3,42 | 3,56 | 00:00:00 | | 2005-04-05 | 3,40 | 956.600 | 3,50 | 3,36 | 3,50 | 00:00:00 | | 2005-04-06 | 3,42 | 387.200 | 3,45 | 3,38 | 3,40 | 00:00:00 | | 2005-04-07 | 3,50 | 911.500 | 3,51 | 3,43 | 3,43 | 00:00:00 | | 2005-04-08 | 3,38 | 332.000 | 3,49 | 3,38 | 3,43 | 00:00:00 | | 2005-04-11 | 3,44 | 959.700 | 3,47 | 3,28 | 3,47 | 00:00:00 | | 2005-04-12 | 3,37 | 599.300 | 3,39 | 3,30 | 3,39 | 00:00:00 | | 2005-04-13 | 3,36 | 774.900 | 3,42 | 3,34 | 3,38 | 00:00:00 | | 2005-04-14 | 3,08 | 933.800 | 3,32 | 3,07 | 3,32 | 00:00:00 | | 2005-04-15 | 3,01 | 1.551.600 | 3,22 | 3,00 | 3,13 | 00:00:00 | | 2005-04-18 | 3,19 | 979.300 | 3,19 | 2,97 | 2,99 | 00:00:00 | | 2005-04-19 | 3,24 | 1.089.800 | 3,26 | 3,14 | 3,19 | 00:00:00 | | 2005-04-20 | 3,05 | 752.200 | 3,30 | 3,04 | 3,20 | 00:00:00 | | 2005-04-21 | 2,97 | 1.379.700 | 3,10 | 2,96 | 3,04 | 00:00:00 | | 2005-04-22 | 3,00 | 836.800 | 3,07 | 2,96 | 3,03 | 00:00:00 | | 2005-04-25 | 3,06 | 1.075.100 | 3,06 | 2,98 | 2,99 | 00:00:00 | | 2005-04-26 | 3,05 | 1.386.500 | 3,14 | 3,02 | 3,11 | 00:00:00 | | 2005-04-27 | 2,90 | 1.336.500 | 3,02 | 2,89 | 3,02 | 00:00:00 | | 2005-04-28 | 2,94 | 3.219.700 | 2,95 | 2,84 | 2,88 | 00:00:00 | | 2005-04-29 | 3,00 | 1.633.500 | 3,00 | 2,86 | 2,94 | 00:00:00 | | 2005-05-02 | 2,88 | 917.400 | 2,95 | 2,85 | 2,94 | 00:00:00 | | 2005-05-03 | 2,85 | 839.900 | 2,90 | 2,77 | 2,86 | 00:00:00 | | 2005-05-04 | 2,84 | 1.016.700 | 2,91 | 2,84 | 2,88 | 00:00:00 | | 2005-05-05 | 2,82 | 356.600 | 2,86 | 2,79 | 2,86 | 00:00:00 | | 2005-05-06 | 2,84 | 454.600 | 2,84 | 2,76 | 2,78 | 00:00:00 | | 2005-05-09 | 2,85 | 482.600 | 2,87 | 2,81 | 2,84 | 00:00:00 | | 2005-05-10 | 2,92 | 1.543.900 | 2,99 | 2,87 | 2,87 | 00:00:00 | | 2005-05-11 | 2,88 | 579.500 | 2,95 | 2,82 | 2,94 | 00:00:00 | | 2005-05-12 | 2,79 | 792.800 | 2,86 | 2,75 | 2,84 | 00:00:00 | | 2005-05-13 | 2,65 | 668.800 | 2,78 | 2,64 | 2,75 | 00:00:00 | | 2005-05-16 | 2,59 | 1.853.200 | 2,65 | 2,58 | 2,60 | 00:00:00 | | 2005-05-17 | 2,60 | 938.900 | 2,69 | 2,55 | 2,61 | 00:00:00 | | 2005-05-18 | 2,68 | 888.100 | 2,69 | 2,59 | 2,63 | 00:00:00 | | 2005-05-19 | 2,66 | 969.000 | 2,70 | 2,59 | 2,70 | 00:00:00 | | 2005-05-20 | 2,62 | 763.500 | 2,67 | 2,60 | 2,60 | 00:00:00 | | 2005-05-24 | 2,86 | 820.900 | 2,87 | 2,77 | 2,85 | 00:00:00 | | 2005-05-25 | 2,89 | 325.000 | 2,89 | 2,78 | 2,88 | 00:00:00 | | 2005-05-26 | 2,83 | 167.400 | 2,89 | 2,79 | 2,89 | 00:00:00 | | 2005-05-27 | 3,01 | 681.100 | 3,03 | 2,80 | 2,80 | 00:00:00 | | 2005-05-30 | 2,96 | 53.200 | 3,00 | 2,93 | 3,00 | 00:00:00 | | 2005-05-31 | 2,90 | 1.918.700 | 2,94 | 2,83 | 2,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
