|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-03 | 6,10 | 3.827.200 | 6,49 | 6,07 | 6,41 | 00:00:00 | | 2007-01-04 | 6,02 | 1.101.200 | 6,17 | 6,00 | 6,10 | 00:00:00 | | 2007-01-05 | 6,07 | 3.408.900 | 6,22 | 5,75 | 5,89 | 00:00:00 | | 2007-01-08 | 6,23 | 1.756.100 | 6,23 | 5,98 | 6,15 | 00:00:00 | | 2007-01-09 | 6,22 | 2.930.200 | 6,29 | 6,06 | 6,15 | 00:00:00 | | 2007-01-10 | 6,17 | 1.200.500 | 6,23 | 6,07 | 6,15 | 00:00:00 | | 2007-01-11 | 5,99 | 2.040.000 | 6,29 | 5,95 | 6,15 | 00:00:00 | | 2007-01-12 | 6,26 | 2.813.100 | 6,34 | 6,04 | 6,07 | 00:00:00 | | 2007-01-15 | 6,29 | 725.800 | 6,39 | 6,26 | 6,39 | 00:00:00 | | 2007-01-16 | 6,44 | 3.514.500 | 6,48 | 6,23 | 6,37 | 00:00:00 | | 2007-01-17 | 6,35 | 2.338.700 | 6,51 | 6,33 | 6,37 | 00:00:00 | | 2007-01-18 | 6,27 | 2.076.100 | 6,41 | 6,19 | 6,40 | 00:00:00 | | 2007-01-19 | 6,46 | 2.394.600 | 6,53 | 6,19 | 6,28 | 00:00:00 | | 2007-01-22 | 6,44 | 1.115.000 | 6,60 | 6,38 | 6,45 | 00:00:00 | | 2007-01-23 | 6,70 | 3.508.200 | 6,78 | 6,56 | 6,60 | 00:00:00 | | 2007-01-24 | 6,71 | 2.080.100 | 6,78 | 6,55 | 6,61 | 00:00:00 | | 2007-01-25 | 6,68 | 4.069.800 | 6,84 | 6,57 | 6,80 | 00:00:00 | | 2007-01-26 | 6,72 | 1.277.000 | 6,72 | 6,62 | 6,67 | 00:00:00 | | 2007-01-29 | 6,44 | 7.521.100 | 6,72 | 6,42 | 6,70 | 00:00:00 | | 2007-01-30 | 6,39 | 5.639.200 | 6,55 | 6,36 | 6,50 | 00:00:00 | | 2007-01-31 | 6,72 | 8.029.700 | 6,72 | 6,41 | 6,42 | 00:00:00 | | 2007-02-01 | 6,95 | 8.037.600 | 7,05 | 6,83 | 6,88 | 00:00:00 | | 2007-02-02 | 6,93 | 4.959.600 | 6,93 | 6,69 | 6,85 | 00:00:00 | | 2007-02-05 | 6,95 | 1.943.200 | 7,00 | 6,85 | 7,00 | 00:00:00 | | 2007-02-06 | 6,86 | 4.876.600 | 7,10 | 6,84 | 7,10 | 00:00:00 | | 2007-02-07 | 6,80 | 2.641.200 | 6,88 | 6,70 | 6,81 | 00:00:00 | | 2007-02-08 | 6,99 | 4.311.400 | 6,99 | 6,72 | 6,81 | 00:00:00 | | 2007-02-09 | 7,06 | 6.604.000 | 7,28 | 6,92 | 7,05 | 00:00:00 | | 2007-02-12 | 6,94 | 3.158.400 | 7,09 | 6,85 | 6,94 | 00:00:00 | | 2007-02-13 | 6,95 | 2.626.700 | 7,07 | 6,95 | 7,05 | 00:00:00 | | 2007-02-14 | 7,12 | 4.187.600 | 7,19 | 7,00 | 7,03 | 00:00:00 | | 2007-02-15 | 7,28 | 8.714.100 | 7,35 | 7,12 | 7,15 | 00:00:00 | | 2007-02-16 | 7,52 | 3.503.000 | 7,57 | 7,21 | 7,26 | 00:00:00 | | 2007-02-19 | 7,27 | 3.195.400 | 7,45 | 7,22 | 7,40 | 00:00:00 | | 2007-02-20 | 7,14 | 2.170.600 | 7,24 | 7,05 | 7,20 | 00:00:00 | | 2007-02-21 | 7,35 | 4.397.100 | 7,38 | 7,16 | 7,24 | 00:00:00 | | 2007-02-22 | 7,45 | 2.323.600 | 7,56 | 7,36 | 7,39 | 00:00:00 | | 2007-02-23 | 7,37 | 2.243.800 | 7,60 | 7,37 | 7,52 | 00:00:00 | | 2007-02-26 | 7,42 | 1.423.400 | 7,48 | 7,37 | 7,46 | 00:00:00 | | 2007-02-27 | 6,99 | 3.485.600 | 7,40 | 6,82 | 7,11 | 00:00:00 | | 2007-02-28 | 6,98 | 3.005.700 | 7,10 | 6,72 | 6,98 | 00:00:00 | | 2007-03-01 | 6,82 | 3.013.700 | 6,94 | 6,76 | 6,94 | 00:00:00 | | 2007-03-02 | 6,56 | 2.439.200 | 6,85 | 6,50 | 6,64 | 00:00:00 | | 2007-03-05 | 6,43 | 2.243.900 | 6,67 | 6,30 | 6,40 | 00:00:00 | | 2007-03-06 | 6,85 | 2.762.700 | 6,88 | 6,62 | 6,66 | 00:00:00 | | 2007-03-07 | 6,97 | 2.162.800 | 7,05 | 6,82 | 6,88 | 00:00:00 | | 2007-03-08 | 6,84 | 2.352.000 | 7,17 | 6,80 | 7,09 | 00:00:00 | | 2007-03-09 | 6,80 | 1.408.300 | 6,94 | 6,75 | 6,90 | 00:00:00 | | 2007-03-12 | 6,90 | 655.900 | 6,95 | 6,55 | 6,80 | 00:00:00 | | 2007-03-13 | 6,65 | 1.036.000 | 6,97 | 6,59 | 6,88 | 00:00:00 | | 2007-03-14 | 6,60 | 1.757.700 | 6,63 | 6,34 | 6,51 | 00:00:00 | | 2007-03-15 | 6,64 | 1.557.000 | 6,75 | 6,58 | 6,62 | 00:00:00 | | 2007-03-16 | 6,75 | 2.611.000 | 6,90 | 6,74 | 6,75 | 00:00:00 | | 2007-03-19 | 6,90 | 1.119.800 | 6,90 | 6,77 | 6,85 | 00:00:00 | | 2007-03-20 | 6,93 | 1.229.100 | 7,01 | 6,87 | 6,99 | 00:00:00 | | 2007-03-21 | 7,12 | 2.019.000 | 7,12 | 6,87 | 6,90 | 00:00:00 | | 2007-03-22 | 7,20 | 1.554.900 | 7,27 | 7,05 | 7,15 | 00:00:00 | | 2007-03-23 | 7,25 | 1.768.100 | 7,27 | 7,02 | 7,25 | 00:00:00 | | 2007-03-26 | 7,10 | 1.666.400 | 7,30 | 7,02 | 7,29 | 00:00:00 | | 2007-03-27 | 6,98 | 1.955.500 | 7,06 | 6,92 | 7,03 | 00:00:00 | | 2007-03-28 | 7,02 | 1.449.100 | 7,07 | 6,96 | 7,06 | 00:00:00 | | 2007-03-29 | 6,86 | 1.853.300 | 6,99 | 6,77 | 6,92 | 00:00:00 | | 2007-03-30 | 6,75 | 2.352.000 | 6,88 | 6,71 | 6,88 | 00:00:00 | | 2007-04-02 | 6,79 | 2.754.500 | 6,84 | 6,65 | 6,74 | 00:00:00 | | 2007-04-03 | 6,95 | 2.174.500 | 6,97 | 6,74 | 6,74 | 00:00:00 | | 2007-04-04 | 7,14 | 1.527.800 | 7,14 | 6,97 | 7,05 | 00:00:00 | | 2007-04-05 | 7,10 | 3.500.500 | 7,17 | 7,00 | 7,15 | 00:00:00 | | 2007-04-09 | 7,04 | 1.912.400 | 7,17 | 7,03 | 7,09 | 00:00:00 | | 2007-04-10 | 7,02 | 2.389.700 | 7,18 | 7,01 | 7,17 | 00:00:00 | | 2007-04-11 | 6,96 | 3.280.100 | 7,17 | 6,93 | 7,06 | 00:00:00 | | 2007-04-12 | 7,10 | 1.134.900 | 7,10 | 6,94 | 6,96 | 00:00:00 | | 2007-04-13 | 7,20 | 6.019.400 | 7,21 | 7,09 | 7,12 | 00:00:00 | | 2007-04-16 | 7,24 | 3.767.200 | 7,35 | 7,15 | 7,21 | 00:00:00 | | 2007-04-17 | 7,09 | 3.201.200 | 7,26 | 7,05 | 7,18 | 00:00:00 | | 2007-04-18 | 7,19 | 2.051.700 | 7,19 | 7,03 | 7,10 | 00:00:00 | | 2007-04-19 | 6,98 | 2.383.700 | 7,10 | 6,96 | 7,04 | 00:00:00 | | 2007-04-20 | 6,86 | 3.285.900 | 7,15 | 6,80 | 7,10 | 00:00:00 | | 2007-04-23 | 6,81 | 1.583.300 | 6,93 | 6,80 | 6,82 | 00:00:00 | | 2007-04-24 | 6,57 | 4.891.700 | 6,84 | 6,50 | 6,80 | 00:00:00 | | 2007-04-25 | 6,68 | 3.333.700 | 6,69 | 6,53 | 6,60 | 00:00:00 | | 2007-04-26 | 6,45 | 2.874.800 | 6,56 | 6,41 | 6,56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
