|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-19 | 5,60 | 5.150.400 | 5,72 | 5,47 | 5,47 | 00:00:00 | | 2006-01-20 | 5,26 | 15.108.100 | 5,55 | 5,18 | 5,55 | 00:00:00 | | 2006-01-23 | 5,36 | 6.821.900 | 5,38 | 5,26 | 5,32 | 00:00:00 | | 2006-01-24 | 5,36 | 3.886.800 | 5,41 | 5,21 | 5,35 | 00:00:00 | | 2006-01-25 | 5,60 | 5.213.600 | 5,60 | 5,40 | 5,47 | 00:00:00 | | 2006-01-26 | 5,48 | 4.271.300 | 5,59 | 5,47 | 5,59 | 00:00:00 | | 2006-01-27 | 5,56 | 3.781.000 | 5,60 | 5,38 | 5,54 | 00:00:00 | | 2006-01-30 | 5,67 | 4.094.100 | 5,80 | 5,61 | 5,65 | 00:00:00 | | 2006-01-31 | 5,75 | 6.626.400 | 6,00 | 5,72 | 5,80 | 00:00:00 | | 2006-02-01 | 5,65 | 2.875.000 | 5,85 | 5,60 | 5,80 | 00:00:00 | | 2006-02-02 | 5,77 | 4.979.800 | 5,96 | 5,69 | 5,70 | 00:00:00 | | 2006-02-03 | 5,53 | 2.481.500 | 5,81 | 5,52 | 5,80 | 00:00:00 | | 2006-02-06 | 5,54 | 1.678.900 | 5,71 | 5,52 | 5,57 | 00:00:00 | | 2006-02-07 | 5,12 | 3.391.000 | 5,40 | 5,11 | 5,40 | 00:00:00 | | 2006-02-08 | 5,06 | 2.673.500 | 5,23 | 4,98 | 5,16 | 00:00:00 | | 2006-02-09 | 5,18 | 3.311.300 | 5,35 | 5,13 | 5,28 | 00:00:00 | | 2006-02-10 | 4,96 | 3.375.900 | 5,15 | 4,82 | 5,15 | 00:00:00 | | 2006-02-13 | 4,70 | 3.334.400 | 5,01 | 4,63 | 4,90 | 00:00:00 | | 2006-02-14 | 5,03 | 2.240.200 | 5,09 | 4,73 | 4,81 | 00:00:00 | | 2006-02-15 | 4,92 | 3.049.200 | 5,24 | 4,90 | 5,00 | 00:00:00 | | 2006-02-16 | 5,30 | 6.457.400 | 5,32 | 4,87 | 4,90 | 00:00:00 | | 2006-02-17 | 5,25 | 3.420.900 | 5,49 | 5,20 | 5,39 | 00:00:00 | | 2006-02-20 | 5,30 | 1.666.700 | 5,39 | 5,30 | 5,35 | 00:00:00 | | 2006-02-21 | 5,33 | 3.010.200 | 5,46 | 5,27 | 5,40 | 00:00:00 | | 2006-02-22 | 5,34 | 1.480.500 | 5,42 | 5,27 | 5,30 | 00:00:00 | | 2006-02-23 | 5,21 | 2.767.100 | 5,33 | 5,17 | 5,33 | 00:00:00 | | 2006-02-24 | 5,00 | 9.044.700 | 5,31 | 4,98 | 5,30 | 00:00:00 | | 2006-02-27 | 4,77 | 2.697.900 | 4,96 | 4,77 | 4,92 | 00:00:00 | | 2006-02-28 | 4,87 | 5.495.700 | 4,95 | 4,75 | 4,87 | 00:00:00 | | 2006-03-01 | 5,00 | 6.896.800 | 5,17 | 4,87 | 4,89 | 00:00:00 | | 2006-03-02 | 5,25 | 6.603.200 | 5,29 | 5,01 | 5,09 | 00:00:00 | | 2006-03-03 | 5,20 | 2.526.300 | 5,36 | 5,16 | 5,21 | 00:00:00 | | 2006-03-06 | 4,94 | 3.734.700 | 5,25 | 4,81 | 5,25 | 00:00:00 | | 2006-03-07 | 4,98 | 2.696.600 | 5,04 | 4,78 | 5,03 | 00:00:00 | | 2006-03-08 | 4,84 | 2.234.500 | 4,95 | 4,77 | 4,81 | 00:00:00 | | 2006-03-09 | 4,80 | 1.685.700 | 5,05 | 4,79 | 4,96 | 00:00:00 | | 2006-03-10 | 4,94 | 2.828.500 | 5,04 | 4,66 | 4,75 | 00:00:00 | | 2006-03-13 | 4,95 | 1.299.400 | 5,04 | 4,92 | 5,02 | 00:00:00 | | 2006-03-14 | 4,95 | 1.395.900 | 5,03 | 4,90 | 4,95 | 00:00:00 | | 2006-03-15 | 4,98 | 1.182.400 | 5,06 | 4,93 | 5,05 | 00:00:00 | | 2006-03-16 | 4,81 | 6.652.900 | 5,00 | 4,80 | 5,00 | 00:00:00 | | 2006-03-17 | 5,00 | 4.652.600 | 5,00 | 4,76 | 4,82 | 00:00:00 | | 2006-03-20 | 5,00 | 2.535.700 | 5,17 | 4,97 | 4,97 | 00:00:00 | | 2006-03-21 | 4,83 | 4.553.900 | 4,92 | 4,82 | 4,89 | 00:00:00 | | 2006-03-22 | 4,77 | 2.043.500 | 4,81 | 4,72 | 4,80 | 00:00:00 | | 2006-03-23 | 4,55 | 4.670.500 | 4,78 | 4,55 | 4,68 | 00:00:00 | | 2006-03-24 | 4,95 | 6.578.800 | 4,95 | 4,69 | 4,70 | 00:00:00 | | 2006-03-27 | 5,30 | 4.943.700 | 5,33 | 5,06 | 5,10 | 00:00:00 | | 2006-03-28 | 5,13 | 4.753.600 | 5,35 | 5,12 | 5,35 | 00:00:00 | | 2006-03-29 | 5,35 | 2.329.300 | 5,38 | 5,13 | 5,15 | 00:00:00 | | 2006-03-30 | 5,60 | 5.634.700 | 5,68 | 5,50 | 5,55 | 00:00:00 | | 2006-03-31 | 5,64 | 4.865.900 | 5,65 | 5,45 | 5,60 | 00:00:00 | | 2006-04-03 | 5,73 | 4.140.800 | 5,79 | 5,70 | 5,75 | 00:00:00 | | 2006-04-04 | 5,69 | 9.520.300 | 5,76 | 5,61 | 5,73 | 00:00:00 | | 2006-04-05 | 5,74 | 3.861.600 | 5,78 | 5,67 | 5,74 | 00:00:00 | | 2006-04-06 | 5,78 | 3.191.900 | 5,89 | 5,72 | 5,85 | 00:00:00 | | 2006-04-07 | 5,60 | 2.085.600 | 5,73 | 5,51 | 5,68 | 00:00:00 | | 2006-04-10 | 5,60 | 2.483.600 | 5,78 | 5,57 | 5,78 | 00:00:00 | | 2006-04-11 | 5,53 | 3.036.100 | 5,68 | 5,43 | 5,57 | 00:00:00 | | 2006-04-12 | 5,66 | 1.544.200 | 5,67 | 5,50 | 5,57 | 00:00:00 | | 2006-04-13 | 5,62 | 8.714.500 | 5,65 | 5,55 | 5,58 | 00:00:00 | | 2006-04-17 | 5,78 | 2.786.300 | 5,87 | 5,70 | 5,72 | 00:00:00 | | 2006-04-18 | 5,84 | 2.387.600 | 5,85 | 5,68 | 5,80 | 00:00:00 | | 2006-04-19 | 6,00 | 3.563.800 | 6,00 | 5,72 | 5,87 | 00:00:00 | | 2006-04-20 | 5,74 | 8.958.500 | 5,97 | 5,61 | 5,95 | 00:00:00 | | 2006-04-21 | 5,90 | 4.005.400 | 5,98 | 5,82 | 5,94 | 00:00:00 | | 2006-04-24 | 5,85 | 3.667.600 | 5,93 | 5,75 | 5,85 | 00:00:00 | | 2006-04-25 | 5,82 | 3.529.800 | 6,03 | 5,72 | 5,95 | 00:00:00 | | 2006-04-26 | 5,83 | 2.893.500 | 5,89 | 5,76 | 5,85 | 00:00:00 | | 2006-04-27 | 5,68 | 3.117.000 | 5,80 | 5,62 | 5,72 | 00:00:00 | | 2006-04-28 | 5,84 | 2.944.000 | 5,96 | 5,72 | 5,76 | 00:00:00 | | 2006-05-01 | 6,02 | 2.606.700 | 6,07 | 5,89 | 5,90 | 00:00:00 | | 2006-05-02 | 6,19 | 4.947.700 | 6,21 | 6,03 | 6,09 | 00:00:00 | | 2006-05-03 | 6,07 | 3.988.500 | 6,29 | 5,88 | 6,27 | 00:00:00 | | 2006-05-04 | 6,07 | 2.201.200 | 6,12 | 5,90 | 6,10 | 00:00:00 | | 2006-05-05 | 5,97 | 1.951.400 | 6,08 | 5,89 | 6,07 | 00:00:00 | | 2006-05-08 | 5,93 | 1.882.300 | 5,96 | 5,73 | 5,94 | 00:00:00 | | 2006-05-09 | 5,99 | 2.345.100 | 6,06 | 5,92 | 6,05 | 00:00:00 | | 2006-05-10 | 6,08 | 3.135.700 | 6,22 | 5,91 | 5,95 | 00:00:00 | | 2006-05-11 | 6,09 | 9.713.900 | 6,37 | 6,07 | 6,22 | 00:00:00 | | 2006-05-12 | 5,87 | 2.998.000 | 6,15 | 5,73 | 6,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
