|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-23 | 4,21 | 1.297.100 | 4,21 | 3,95 | 4,01 | 00:00:00 | | 2005-09-26 | 4,20 | 2.648.800 | 4,34 | 4,10 | 4,20 | 00:00:00 | | 2005-09-27 | 4,14 | 2.076.500 | 4,17 | 3,96 | 4,10 | 00:00:00 | | 2005-09-28 | 4,14 | 1.737.600 | 4,25 | 4,07 | 4,14 | 00:00:00 | | 2005-09-29 | 4,15 | 1.813.200 | 4,25 | 4,12 | 4,14 | 00:00:00 | | 2005-09-30 | 4,11 | 1.801.400 | 4,17 | 4,05 | 4,14 | 00:00:00 | | 2005-10-03 | 3,98 | 866.500 | 4,10 | 3,96 | 4,09 | 00:00:00 | | 2005-10-04 | 3,81 | 2.024.200 | 4,07 | 3,78 | 4,03 | 00:00:00 | | 2005-10-05 | 3,85 | 2.368.800 | 3,95 | 3,75 | 3,84 | 00:00:00 | | 2005-10-06 | 4,03 | 1.980.000 | 4,06 | 3,91 | 3,93 | 00:00:00 | | 2005-10-07 | 4,19 | 1.279.200 | 4,23 | 3,97 | 3,97 | 00:00:00 | | 2005-10-11 | 4,23 | 1.743.400 | 4,30 | 4,15 | 4,19 | 00:00:00 | | 2005-10-12 | 4,15 | 2.756.300 | 4,36 | 4,06 | 4,25 | 00:00:00 | | 2005-10-13 | 3,93 | 3.317.300 | 4,08 | 3,85 | 4,08 | 00:00:00 | | 2005-10-14 | 3,78 | 1.573.600 | 3,88 | 3,78 | 3,88 | 00:00:00 | | 2005-10-17 | 3,82 | 1.607.600 | 3,89 | 3,79 | 3,87 | 00:00:00 | | 2005-10-18 | 3,70 | 904.400 | 3,82 | 3,66 | 3,80 | 00:00:00 | | 2005-10-19 | 3,60 | 1.761.500 | 3,63 | 3,50 | 3,63 | 00:00:00 | | 2005-10-20 | 3,40 | 1.317.900 | 3,64 | 3,38 | 3,64 | 00:00:00 | | 2005-10-21 | 3,58 | 1.549.200 | 3,59 | 3,39 | 3,47 | 00:00:00 | | 2005-10-24 | 3,60 | 809.000 | 3,63 | 3,52 | 3,58 | 00:00:00 | | 2005-10-25 | 3,66 | 1.002.300 | 3,78 | 3,60 | 3,73 | 00:00:00 | | 2005-10-26 | 3,50 | 1.441.600 | 3,67 | 3,47 | 3,62 | 00:00:00 | | 2005-10-27 | 3,42 | 993.700 | 3,60 | 3,42 | 3,58 | 00:00:00 | | 2005-10-28 | 3,57 | 992.400 | 3,63 | 3,35 | 3,40 | 00:00:00 | | 2005-10-31 | 3,61 | 1.440.300 | 3,72 | 3,44 | 3,62 | 00:00:00 | | 2005-11-01 | 3,70 | 1.680.900 | 3,70 | 3,50 | 3,53 | 00:00:00 | | 2005-11-02 | 4,01 | 2.544.100 | 4,04 | 3,73 | 3,73 | 00:00:00 | | 2005-11-03 | 3,88 | 1.160.100 | 3,99 | 3,85 | 3,99 | 00:00:00 | | 2005-11-04 | 3,95 | 1.366.400 | 3,95 | 3,74 | 3,92 | 00:00:00 | | 2005-11-07 | 3,98 | 1.402.700 | 4,08 | 3,88 | 3,90 | 00:00:00 | | 2005-11-08 | 3,90 | 1.130.500 | 4,01 | 3,88 | 4,00 | 00:00:00 | | 2005-11-09 | 3,99 | 797.900 | 4,03 | 3,89 | 3,92 | 00:00:00 | | 2005-11-10 | 3,97 | 910.200 | 4,04 | 3,90 | 4,04 | 00:00:00 | | 2005-11-11 | 4,12 | 976.000 | 4,12 | 3,96 | 4,00 | 00:00:00 | | 2005-11-14 | 4,10 | 1.611.600 | 4,16 | 4,08 | 4,12 | 00:00:00 | | 2005-11-15 | 4,20 | 2.317.700 | 4,22 | 4,10 | 4,12 | 00:00:00 | | 2005-11-16 | 4,37 | 8.982.900 | 4,37 | 4,19 | 4,29 | 00:00:00 | | 2005-11-17 | 4,66 | 6.043.800 | 4,68 | 4,42 | 4,43 | 00:00:00 | | 2005-11-18 | 4,69 | 4.186.100 | 4,84 | 4,48 | 4,65 | 00:00:00 | | 2005-11-21 | 5,09 | 4.709.800 | 5,09 | 4,76 | 4,76 | 00:00:00 | | 2005-11-22 | 4,85 | 7.359.800 | 5,09 | 4,78 | 5,09 | 00:00:00 | | 2005-11-23 | 4,65 | 6.604.700 | 4,80 | 4,60 | 4,68 | 00:00:00 | | 2005-11-24 | 4,65 | 1.655.100 | 4,74 | 4,60 | 4,72 | 00:00:00 | | 2005-11-25 | 4,85 | 2.498.100 | 4,87 | 4,74 | 4,74 | 00:00:00 | | 2005-11-28 | 4,70 | 1.142.700 | 4,91 | 4,70 | 4,87 | 00:00:00 | | 2005-11-29 | 4,70 | 2.968.200 | 4,72 | 4,62 | 4,67 | 00:00:00 | | 2005-11-30 | 4,67 | 3.119.600 | 4,75 | 4,62 | 4,63 | 00:00:00 | | 2005-12-01 | 5,00 | 5.299.600 | 5,04 | 4,75 | 4,76 | 00:00:00 | | 2005-12-02 | 4,79 | 3.367.900 | 5,00 | 4,78 | 5,00 | 00:00:00 | | 2005-12-05 | 4,86 | 3.307.400 | 4,92 | 4,79 | 4,90 | 00:00:00 | | 2005-12-06 | 5,01 | 3.630.500 | 5,18 | 4,80 | 4,84 | 00:00:00 | | 2005-12-07 | 5,11 | 4.509.700 | 5,28 | 5,03 | 5,15 | 00:00:00 | | 2005-12-08 | 5,09 | 4.204.300 | 5,21 | 5,03 | 5,11 | 00:00:00 | | 2005-12-09 | 4,92 | 3.720.800 | 5,19 | 4,89 | 5,16 | 00:00:00 | | 2005-12-12 | 4,78 | 3.899.900 | 5,13 | 4,68 | 5,08 | 00:00:00 | | 2005-12-13 | 4,66 | 3.637.200 | 4,76 | 4,66 | 4,70 | 00:00:00 | | 2005-12-14 | 4,60 | 3.763.900 | 4,72 | 4,52 | 4,55 | 00:00:00 | | 2005-12-15 | 4,76 | 4.023.100 | 4,88 | 4,63 | 4,63 | 00:00:00 | | 2005-12-16 | 4,97 | 2.793.000 | 4,97 | 4,76 | 4,80 | 00:00:00 | | 2005-12-19 | 5,08 | 4.344.600 | 5,18 | 5,00 | 5,07 | 00:00:00 | | 2005-12-20 | 4,94 | 3.096.200 | 5,19 | 4,90 | 5,10 | 00:00:00 | | 2005-12-21 | 5,17 | 2.592.100 | 5,17 | 4,90 | 4,90 | 00:00:00 | | 2005-12-22 | 5,63 | 4.708.100 | 5,63 | 5,21 | 5,22 | 00:00:00 | | 2005-12-23 | 5,77 | 4.222.100 | 5,90 | 5,64 | 5,64 | 00:00:00 | | 2005-12-28 | 5,72 | 2.936.200 | 5,95 | 5,60 | 5,90 | 00:00:00 | | 2005-12-29 | 5,75 | 1.705.300 | 5,85 | 5,69 | 5,70 | 00:00:00 | | 2005-12-30 | 5,69 | 575.800 | 5,78 | 5,60 | 5,74 | 00:00:00 | | 2006-01-03 | 5,97 | 3.011.100 | 6,09 | 5,84 | 5,84 | 00:00:00 | | 2006-01-04 | 6,20 | 3.833.800 | 6,30 | 5,91 | 6,00 | 00:00:00 | | 2006-01-05 | 6,18 | 2.574.400 | 6,19 | 5,96 | 6,09 | 00:00:00 | | 2006-01-06 | 6,28 | 6.188.800 | 6,60 | 6,27 | 6,30 | 00:00:00 | | 2006-01-09 | 6,22 | 3.700.500 | 6,38 | 6,11 | 6,25 | 00:00:00 | | 2006-01-10 | 6,14 | 2.184.300 | 6,23 | 6,04 | 6,10 | 00:00:00 | | 2006-01-11 | 6,10 | 2.957.000 | 6,27 | 6,03 | 6,16 | 00:00:00 | | 2006-01-12 | 5,86 | 3.328.700 | 6,05 | 5,85 | 6,05 | 00:00:00 | | 2006-01-13 | 6,00 | 8.470.900 | 6,07 | 5,85 | 5,89 | 00:00:00 | | 2006-01-16 | 6,18 | 1.527.800 | 6,24 | 6,03 | 6,10 | 00:00:00 | | 2006-01-17 | 5,64 | 10.290.400 | 6,02 | 5,59 | 6,00 | 00:00:00 | | 2006-01-18 | 5,29 | 7.680.400 | 5,48 | 5,16 | 5,38 | 00:00:00 | | 2006-01-19 | 5,60 | 5.150.400 | 5,72 | 5,47 | 5,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
