|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-12 | 5,87 | 2.998.000 | 6,15 | 5,73 | 6,11 | 00:00:00 | | 2006-05-15 | 5,38 | 4.022.000 | 5,69 | 5,33 | 5,61 | 00:00:00 | | 2006-05-16 | 5,35 | 2.829.400 | 5,62 | 5,16 | 5,44 | 00:00:00 | | 2006-05-17 | 5,18 | 3.293.700 | 5,60 | 5,15 | 5,49 | 00:00:00 | | 2006-05-18 | 5,19 | 2.061.300 | 5,34 | 5,03 | 5,23 | 00:00:00 | | 2006-05-19 | 5,17 | 2.720.200 | 5,28 | 4,90 | 5,05 | 00:00:00 | | 2006-05-23 | 5,00 | 3.021.000 | 5,34 | 5,00 | 5,34 | 00:00:00 | | 2006-05-24 | 4,97 | 2.758.400 | 4,99 | 4,80 | 4,89 | 00:00:00 | | 2006-05-25 | 5,15 | 1.696.800 | 5,17 | 4,96 | 5,05 | 00:00:00 | | 2006-05-26 | 5,16 | 1.487.600 | 5,27 | 5,04 | 5,20 | 00:00:00 | | 2006-05-29 | 5,39 | 640.000 | 5,40 | 5,18 | 5,21 | 00:00:00 | | 2006-05-30 | 5,33 | 2.741.600 | 5,51 | 5,28 | 5,46 | 00:00:00 | | 2006-05-31 | 5,58 | 8.855.000 | 5,58 | 5,28 | 5,43 | 00:00:00 | | 2006-06-01 | 5,49 | 2.354.900 | 5,49 | 5,27 | 5,35 | 00:00:00 | | 2006-06-02 | 5,49 | 1.797.600 | 5,63 | 5,41 | 5,50 | 00:00:00 | | 2006-06-05 | 5,35 | 1.438.400 | 5,56 | 5,32 | 5,56 | 00:00:00 | | 2006-06-06 | 5,32 | 1.334.500 | 5,39 | 5,20 | 5,32 | 00:00:00 | | 2006-06-07 | 5,22 | 2.642.900 | 5,53 | 5,14 | 5,25 | 00:00:00 | | 2006-06-08 | 5,13 | 2.862.400 | 5,16 | 4,88 | 5,16 | 00:00:00 | | 2006-06-09 | 5,12 | 1.573.700 | 5,23 | 4,99 | 5,21 | 00:00:00 | | 2006-06-12 | 4,81 | 3.589.500 | 5,17 | 4,74 | 5,12 | 00:00:00 | | 2006-06-13 | 4,65 | 4.263.400 | 4,71 | 4,48 | 4,61 | 00:00:00 | | 2006-06-14 | 4,68 | 4.754.100 | 4,79 | 4,57 | 4,73 | 00:00:00 | | 2006-06-15 | 5,00 | 1.385.600 | 5,00 | 4,80 | 4,89 | 00:00:00 | | 2006-06-16 | 4,87 | 2.897.000 | 5,07 | 4,83 | 5,00 | 00:00:00 | | 2006-06-19 | 4,79 | 1.875.300 | 4,88 | 4,74 | 4,81 | 00:00:00 | | 2006-06-20 | 5,00 | 1.395.500 | 5,00 | 4,75 | 4,79 | 00:00:00 | | 2006-06-21 | 5,15 | 2.047.500 | 5,21 | 4,96 | 5,00 | 00:00:00 | | 2006-06-22 | 5,08 | 1.899.000 | 5,25 | 5,07 | 5,15 | 00:00:00 | | 2006-06-23 | 5,25 | 2.797.300 | 5,25 | 5,03 | 5,06 | 00:00:00 | | 2006-06-26 | 5,31 | 853.900 | 5,33 | 5,13 | 5,24 | 00:00:00 | | 2006-06-27 | 5,11 | 952.700 | 5,40 | 5,07 | 5,37 | 00:00:00 | | 2006-06-28 | 4,98 | 1.733.000 | 5,20 | 4,94 | 5,20 | 00:00:00 | | 2006-06-29 | 5,28 | 1.554.800 | 5,31 | 5,01 | 5,05 | 00:00:00 | | 2006-06-30 | 5,42 | 1.786.700 | 5,48 | 5,33 | 5,35 | 00:00:00 | | 2006-07-04 | 5,53 | 363.000 | 5,57 | 5,41 | 5,45 | 00:00:00 | | 2006-07-05 | 5,51 | 1.093.400 | 5,60 | 5,37 | 5,59 | 00:00:00 | | 2006-07-06 | 5,60 | 2.931.600 | 5,61 | 5,42 | 5,48 | 00:00:00 | | 2006-07-07 | 5,54 | 1.411.700 | 5,58 | 5,46 | 5,58 | 00:00:00 | | 2006-07-10 | 5,40 | 1.552.900 | 5,52 | 5,35 | 5,50 | 00:00:00 | | 2006-07-11 | 5,42 | 3.151.700 | 5,48 | 5,36 | 5,48 | 00:00:00 | | 2006-07-12 | 5,33 | 3.514.400 | 5,54 | 5,29 | 5,50 | 00:00:00 | | 2006-07-13 | 5,14 | 1.421.900 | 5,37 | 5,11 | 5,37 | 00:00:00 | | 2006-07-14 | 5,31 | 1.495.700 | 5,32 | 5,20 | 5,32 | 00:00:00 | | 2006-07-17 | 5,05 | 729.700 | 5,30 | 5,05 | 5,30 | 00:00:00 | | 2006-07-18 | 5,03 | 1.061.600 | 5,13 | 4,92 | 5,09 | 00:00:00 | | 2006-07-19 | 5,15 | 1.589.000 | 5,27 | 5,02 | 5,02 | 00:00:00 | | 2006-07-20 | 4,90 | 1.442.500 | 5,20 | 4,89 | 5,09 | 00:00:00 | | 2006-07-21 | 4,86 | 1.820.700 | 5,00 | 4,80 | 5,00 | 00:00:00 | | 2006-07-24 | 5,03 | 1.214.300 | 5,03 | 4,75 | 4,80 | 00:00:00 | | 2006-07-25 | 5,13 | 1.454.900 | 5,18 | 4,98 | 5,08 | 00:00:00 | | 2006-07-26 | 5,33 | 2.540.200 | 5,34 | 5,10 | 5,13 | 00:00:00 | | 2006-07-27 | 5,22 | 1.940.200 | 5,46 | 5,22 | 5,45 | 00:00:00 | | 2006-07-28 | 5,46 | 1.216.700 | 5,46 | 5,18 | 5,23 | 00:00:00 | | 2006-07-31 | 5,34 | 2.047.700 | 5,44 | 5,32 | 5,40 | 00:00:00 | | 2006-08-01 | 5,64 | 3.292.000 | 5,65 | 5,34 | 5,36 | 00:00:00 | | 2006-08-02 | 5,69 | 2.429.600 | 5,75 | 5,55 | 5,74 | 00:00:00 | | 2006-08-03 | 5,40 | 3.076.400 | 5,46 | 5,28 | 5,45 | 00:00:00 | | 2006-08-04 | 5,30 | 2.276.300 | 5,54 | 5,22 | 5,44 | 00:00:00 | | 2006-08-08 | 5,23 | 1.842.700 | 5,34 | 5,15 | 5,26 | 00:00:00 | | 2006-08-09 | 5,26 | 2.877.900 | 5,33 | 5,23 | 5,25 | 00:00:00 | | 2006-08-10 | 5,23 | 1.122.500 | 5,30 | 5,18 | 5,21 | 00:00:00 | | 2006-08-11 | 5,06 | 1.371.000 | 5,25 | 5,03 | 5,25 | 00:00:00 | | 2006-08-14 | 4,96 | 1.263.700 | 5,08 | 4,92 | 5,00 | 00:00:00 | | 2006-08-15 | 4,97 | 1.061.500 | 5,05 | 4,92 | 4,96 | 00:00:00 | | 2006-08-16 | 4,96 | 1.869.100 | 5,07 | 4,95 | 5,02 | 00:00:00 | | 2006-08-17 | 4,89 | 1.453.800 | 4,98 | 4,87 | 4,98 | 00:00:00 | | 2006-08-18 | 4,90 | 1.377.200 | 4,95 | 4,83 | 4,95 | 00:00:00 | | 2006-08-21 | 5,08 | 1.436.200 | 5,10 | 4,98 | 5,04 | 00:00:00 | | 2006-08-22 | 5,16 | 1.813.800 | 5,16 | 5,00 | 5,08 | 00:00:00 | | 2006-08-23 | 5,20 | 1.969.800 | 5,27 | 5,18 | 5,19 | 00:00:00 | | 2006-08-24 | 5,18 | 1.867.200 | 5,25 | 5,13 | 5,20 | 00:00:00 | | 2006-08-25 | 5,14 | 1.268.500 | 5,20 | 5,10 | 5,20 | 00:00:00 | | 2006-08-28 | 5,10 | 1.252.700 | 5,18 | 5,01 | 5,18 | 00:00:00 | | 2006-08-29 | 5,24 | 1.782.000 | 5,24 | 4,98 | 5,10 | 00:00:00 | | 2006-08-30 | 5,13 | 1.044.500 | 5,29 | 5,12 | 5,27 | 00:00:00 | | 2006-08-31 | 5,47 | 4.337.900 | 5,50 | 5,23 | 5,24 | 00:00:00 | | 2006-09-01 | 5,39 | 2.403.400 | 5,46 | 5,31 | 5,44 | 00:00:00 | | 2006-09-05 | 5,48 | 2.613.000 | 5,54 | 5,38 | 5,50 | 00:00:00 | | 2006-09-06 | 5,48 | 3.973.800 | 5,62 | 5,38 | 5,45 | 00:00:00 | | 2006-09-07 | 5,35 | 1.496.200 | 5,43 | 5,29 | 5,36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
