|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-31 | 2,90 | 1.918.700 | 2,94 | 2,83 | 2,94 | 00:00:00 | | 2005-06-01 | 2,94 | 1.890.600 | 2,96 | 2,89 | 2,90 | 00:00:00 | | 2005-06-02 | 2,90 | 1.825.900 | 3,03 | 2,90 | 2,99 | 00:00:00 | | 2005-06-03 | 2,88 | 632.400 | 2,97 | 2,88 | 2,95 | 00:00:00 | | 2005-06-06 | 2,90 | 654.300 | 2,95 | 2,88 | 2,93 | 00:00:00 | | 2005-06-07 | 2,84 | 605.700 | 2,87 | 2,82 | 2,85 | 00:00:00 | | 2005-06-08 | 2,87 | 909.100 | 2,92 | 2,84 | 2,85 | 00:00:00 | | 2005-06-09 | 2,86 | 534.300 | 2,87 | 2,83 | 2,85 | 00:00:00 | | 2005-06-10 | 2,97 | 855.000 | 2,97 | 2,83 | 2,84 | 00:00:00 | | 2005-06-13 | 3,19 | 2.101.300 | 3,22 | 3,00 | 3,00 | 00:00:00 | | 2005-06-14 | 3,11 | 917.000 | 3,23 | 3,02 | 3,18 | 00:00:00 | | 2005-06-15 | 3,17 | 599.200 | 3,22 | 3,07 | 3,12 | 00:00:00 | | 2005-06-16 | 3,28 | 1.107.200 | 3,28 | 3,23 | 3,25 | 00:00:00 | | 2005-06-17 | 3,25 | 1.101.400 | 3,34 | 3,25 | 3,31 | 00:00:00 | | 2005-06-20 | 3,10 | 434.500 | 3,33 | 3,10 | 3,30 | 00:00:00 | | 2005-06-21 | 3,25 | 540.700 | 3,26 | 3,03 | 3,10 | 00:00:00 | | 2005-06-22 | 3,09 | 633.600 | 3,25 | 3,08 | 3,25 | 00:00:00 | | 2005-06-23 | 3,12 | 1.100.700 | 3,20 | 3,12 | 3,17 | 00:00:00 | | 2005-06-24 | 3,08 | 589.300 | 3,20 | 3,08 | 3,11 | 00:00:00 | | 2005-06-27 | 3,03 | 644.300 | 3,13 | 3,00 | 3,10 | 00:00:00 | | 2005-06-28 | 2,98 | 722.400 | 3,02 | 2,92 | 3,02 | 00:00:00 | | 2005-06-29 | 3,19 | 1.260.200 | 3,19 | 2,95 | 2,95 | 00:00:00 | | 2005-06-30 | 3,25 | 1.993.700 | 3,32 | 3,21 | 3,21 | 00:00:00 | | 2005-07-04 | 3,24 | 195.700 | 3,30 | 3,23 | 3,30 | 00:00:00 | | 2005-07-05 | 3,37 | 623.200 | 3,38 | 3,16 | 3,20 | 00:00:00 | | 2005-07-06 | 3,40 | 814.100 | 3,45 | 3,31 | 3,40 | 00:00:00 | | 2005-07-07 | 3,44 | 906.300 | 3,48 | 3,32 | 3,32 | 00:00:00 | | 2005-07-08 | 3,35 | 626.600 | 3,49 | 3,33 | 3,46 | 00:00:00 | | 2005-07-11 | 3,38 | 530.600 | 3,40 | 3,32 | 3,36 | 00:00:00 | | 2005-07-12 | 3,33 | 302.100 | 3,41 | 3,32 | 3,38 | 00:00:00 | | 2005-07-13 | 3,30 | 195.000 | 3,33 | 3,30 | 3,32 | 00:00:00 | | 2005-07-14 | 3,25 | 590.600 | 3,42 | 3,23 | 3,28 | 00:00:00 | | 2005-07-15 | 3,12 | 1.271.900 | 3,25 | 3,11 | 3,25 | 00:00:00 | | 2005-07-18 | 3,12 | 957.200 | 3,16 | 3,09 | 3,16 | 00:00:00 | | 2005-07-19 | 3,13 | 592.000 | 3,18 | 3,09 | 3,10 | 00:00:00 | | 2005-07-20 | 3,16 | 465.000 | 3,21 | 3,16 | 3,16 | 00:00:00 | | 2005-07-21 | 3,36 | 556.100 | 3,37 | 3,18 | 3,18 | 00:00:00 | | 2005-07-22 | 3,38 | 980.200 | 3,40 | 3,29 | 3,36 | 00:00:00 | | 2005-07-25 | 3,35 | 235.800 | 3,43 | 3,35 | 3,41 | 00:00:00 | | 2005-07-26 | 3,29 | 157.600 | 3,36 | 3,27 | 3,35 | 00:00:00 | | 2005-07-27 | 3,32 | 98.300 | 3,36 | 3,30 | 3,36 | 00:00:00 | | 2005-07-28 | 3,34 | 406.700 | 3,40 | 3,30 | 3,33 | 00:00:00 | | 2005-07-29 | 3,31 | 250.100 | 3,35 | 3,27 | 3,29 | 00:00:00 | | 2005-08-02 | 3,38 | 735.200 | 3,39 | 3,20 | 3,27 | 00:00:00 | | 2005-08-03 | 3,77 | 1.727.100 | 3,79 | 3,40 | 3,41 | 00:00:00 | | 2005-08-04 | 3,67 | 1.166.000 | 3,74 | 3,57 | 3,70 | 00:00:00 | | 2005-08-05 | 3,57 | 1.072.300 | 3,66 | 3,45 | 3,66 | 00:00:00 | | 2005-08-08 | 3,34 | 2.825.200 | 3,55 | 3,33 | 3,52 | 00:00:00 | | 2005-08-09 | 3,34 | 1.650.500 | 3,34 | 3,27 | 3,33 | 00:00:00 | | 2005-08-10 | 3,50 | 1.336.800 | 3,60 | 3,37 | 3,37 | 00:00:00 | | 2005-08-11 | 3,80 | 4.267.100 | 3,82 | 3,60 | 3,62 | 00:00:00 | | 2005-08-12 | 3,73 | 1.336.200 | 3,81 | 3,68 | 3,76 | 00:00:00 | | 2005-08-15 | 3,81 | 957.800 | 3,81 | 3,63 | 3,67 | 00:00:00 | | 2005-08-16 | 3,84 | 882.200 | 3,93 | 3,74 | 3,76 | 00:00:00 | | 2005-08-17 | 3,79 | 2.152.000 | 3,85 | 3,74 | 3,84 | 00:00:00 | | 2005-08-18 | 3,65 | 1.223.700 | 3,80 | 3,63 | 3,80 | 00:00:00 | | 2005-08-19 | 3,58 | 1.141.600 | 3,69 | 3,57 | 3,65 | 00:00:00 | | 2005-08-22 | 3,50 | 1.826.300 | 3,66 | 3,49 | 3,66 | 00:00:00 | | 2005-08-23 | 3,50 | 1.469.000 | 3,56 | 3,48 | 3,52 | 00:00:00 | | 2005-08-24 | 3,36 | 1.510.800 | 3,55 | 3,36 | 3,55 | 00:00:00 | | 2005-08-25 | 3,43 | 1.475.500 | 3,48 | 3,36 | 3,40 | 00:00:00 | | 2005-08-26 | 3,63 | 1.395.300 | 3,64 | 3,44 | 3,48 | 00:00:00 | | 2005-08-29 | 3,68 | 731.800 | 3,77 | 3,63 | 3,70 | 00:00:00 | | 2005-08-30 | 3,60 | 576.500 | 3,60 | 3,47 | 3,47 | 00:00:00 | | 2005-08-31 | 3,57 | 369.600 | 3,63 | 3,52 | 3,54 | 00:00:00 | | 2005-09-01 | 3,75 | 989.700 | 3,80 | 3,63 | 3,65 | 00:00:00 | | 2005-09-02 | 3,80 | 1.348.100 | 3,84 | 3,75 | 3,79 | 00:00:00 | | 2005-09-06 | 3,79 | 1.354.300 | 3,85 | 3,77 | 3,78 | 00:00:00 | | 2005-09-07 | 3,75 | 1.228.400 | 3,82 | 3,71 | 3,75 | 00:00:00 | | 2005-09-08 | 3,86 | 846.700 | 3,88 | 3,80 | 3,80 | 00:00:00 | | 2005-09-09 | 3,81 | 1.789.800 | 3,91 | 3,79 | 3,83 | 00:00:00 | | 2005-09-12 | 3,79 | 554.100 | 3,81 | 3,74 | 3,80 | 00:00:00 | | 2005-09-13 | 3,70 | 465.200 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2005-09-14 | 3,91 | 854.700 | 3,95 | 3,74 | 3,74 | 00:00:00 | | 2005-09-15 | 4,10 | 2.024.600 | 4,13 | 3,94 | 3,99 | 00:00:00 | | 2005-09-16 | 4,16 | 3.829.500 | 4,40 | 4,13 | 4,17 | 00:00:00 | | 2005-09-19 | 4,12 | 4.445.800 | 4,37 | 4,01 | 4,35 | 00:00:00 | | 2005-09-20 | 4,09 | 2.097.400 | 4,25 | 4,05 | 4,07 | 00:00:00 | | 2005-09-21 | 4,25 | 1.452.900 | 4,30 | 4,11 | 4,14 | 00:00:00 | | 2005-09-22 | 4,14 | 1.469.300 | 4,24 | 4,06 | 4,24 | 00:00:00 | | 2005-09-23 | 4,21 | 1.297.100 | 4,21 | 3,95 | 4,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
