|
 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 | | 2007-04-26 | 6,45 | 2.874.800 | 6,56 | 6,41 | 6,56 | 00:00:00 | | 2007-04-27 | 6,53 | 2.476.400 | 6,56 | 6,45 | 6,51 | 00:00:00 | | 2007-04-30 | 6,43 | 2.594.000 | 6,60 | 6,43 | 6,60 | 00:00:00 | | 2007-05-01 | 6,31 | 2.543.300 | 6,38 | 6,25 | 6,32 | 00:00:00 | | 2007-05-02 | 6,40 | 3.108.400 | 6,48 | 6,20 | 6,24 | 00:00:00 | | 2007-05-03 | 6,57 | 3.299.300 | 6,65 | 6,49 | 6,50 | 00:00:00 | | 2007-05-04 | 6,81 | 4.825.100 | 6,97 | 6,67 | 6,70 | 00:00:00 | | 2007-05-07 | 6,77 | 2.342.400 | 6,92 | 6,68 | 6,92 | 00:00:00 | | 2007-05-08 | 6,53 | 3.348.200 | 6,72 | 6,51 | 6,67 | 00:00:00 | | 2007-05-09 | 6,60 | 2.072.500 | 6,69 | 6,52 | 6,53 | 00:00:00 | | 2007-05-10 | 6,46 | 1.447.800 | 6,59 | 6,42 | 6,50 | 00:00:00 | | 2007-05-11 | 6,51 | 2.272.400 | 6,56 | 6,48 | 6,49 | 00:00:00 | | 2007-05-14 | 6,30 | 3.187.900 | 6,51 | 6,21 | 6,47 | 00:00:00 | | 2007-05-15 | 6,24 | 2.532.600 | 6,33 | 6,16 | 6,32 | 00:00:00 | | 2007-05-16 | 6,18 | 1.892.700 | 6,23 | 6,05 | 6,16 | 00:00:00 | | 2007-05-17 | 6,11 | 2.765.600 | 6,16 | 6,03 | 6,16 | 00:00:00 | | 2007-05-18 | 6,34 | 3.118.100 | 6,35 | 6,09 | 6,14 | 00:00:00 | | 2007-05-22 | 6,14 | 1.866.000 | 6,36 | 6,10 | 6,34 | 00:00:00 | | 2007-05-23 | 6,24 | 2.558.800 | 6,28 | 6,19 | 6,19 | 00:00:00 | | 2007-05-24 | 5,90 | 2.619.600 | 6,23 | 5,85 | 6,20 | 00:00:00 | | 2007-05-25 | 6,07 | 2.067.800 | 6,09 | 5,96 | 5,98 | 00:00:00 | | 2007-05-28 | 6,05 | 192.300 | 6,07 | 6,00 | 6,04 | 00:00:00 | | 2007-05-29 | 6,06 | 2.766.000 | 6,17 | 6,01 | 6,12 | 00:00:00 | | 2007-05-30 | 5,85 | 1.924.400 | 6,03 | 5,84 | 5,95 | 00:00:00 | | 2007-05-31 | 6,11 | 4.058.300 | 6,16 | 5,94 | 5,98 | 00:00:00 | | 2007-06-01 | 6,37 | 4.504.100 | 6,45 | 6,21 | 6,25 | 00:00:00 | | 2007-06-04 | 6,39 | 1.743.400 | 6,45 | 6,26 | 6,36 | 00:00:00 | | 2007-06-05 | 6,48 | 2.077.500 | 6,48 | 6,31 | 6,40 | 00:00:00 | | 2007-06-06 | 6,39 | 2.948.300 | 6,47 | 6,28 | 6,47 | 00:00:00 | | 2007-06-07 | 6,19 | 2.850.300 | 6,41 | 6,05 | 6,30 | 00:00:00 | | 2007-06-08 | 5,90 | 4.505.700 | 6,20 | 5,89 | 6,10 | 00:00:00 | | 2007-06-11 | 5,99 | 3.622.600 | 6,06 | 5,93 | 5,98 | 00:00:00 | | 2007-06-12 | 5,94 | 3.262.600 | 5,97 | 5,88 | 5,95 | 00:00:00 | | 2007-06-13 | 5,99 | 2.099.500 | 6,04 | 5,95 | 5,96 | 00:00:00 | | 2007-06-14 | 6,12 | 1.858.800 | 6,14 | 5,97 | 5,97 | 00:00:00 | | 2007-06-15 | 6,18 | 1.835.400 | 6,23 | 6,13 | 6,18 | 00:00:00 | | 2007-06-18 | 6,21 | 1.483.300 | 6,30 | 6,17 | 6,22 | 00:00:00 | | 2007-06-19 | 6,41 | 4.917.600 | 6,44 | 6,12 | 6,22 | 00:00:00 | | 2007-06-20 | 6,32 | 2.610.300 | 6,48 | 6,32 | 6,40 | 00:00:00 | | 2007-06-21 | 6,37 | 2.616.500 | 6,42 | 6,22 | 6,35 | 00:00:00 | | 2007-06-22 | 6,39 | 2.206.400 | 6,44 | 6,29 | 6,37 | 00:00:00 | | 2007-06-25 | 6,29 | 1.507.200 | 6,41 | 6,26 | 6,36 | 00:00:00 | | 2007-06-26 | 6,05 | 3.132.300 | 6,30 | 5,96 | 6,29 | 00:00:00 | | 2007-06-27 | 6,18 | 2.868.200 | 6,19 | 6,02 | 6,04 | 00:00:00 | | 2007-06-28 | 6,25 | 2.620.600 | 6,53 | 6,20 | 6,20 | 00:00:00 | | 2007-06-29 | 6,24 | 1.977.300 | 6,40 | 6,20 | 6,29 | 00:00:00 | | 2007-07-03 | 6,90 | 3.735.700 | 7,00 | 6,36 | 6,49 | 00:00:00 | | 2007-07-04 | 6,94 | 587.200 | 6,97 | 6,80 | 6,80 | 00:00:00 | | 2007-07-05 | 7,10 | 5.980.700 | 7,18 | 6,96 | 7,01 | 00:00:00 | | 2007-07-06 | 7,37 | 3.601.800 | 7,45 | 7,01 | 7,02 | 00:00:00 | | 2007-07-09 | 7,16 | 3.688.900 | 7,50 | 7,15 | 7,45 | 00:00:00 | | 2007-07-10 | 7,12 | 2.563.300 | 7,27 | 7,08 | 7,11 | 00:00:00 | | 2007-07-11 | 7,22 | 2.761.700 | 7,30 | 7,08 | 7,11 | 00:00:00 | | 2007-07-12 | 5,33 | 40.432.100 | 5,63 | 4,55 | 5,10 | 00:00:00 | | 2007-07-13 | 5,27 | 12.542.200 | 5,45 | 5,17 | 5,45 | 00:00:00 | | 2007-07-16 | 4,97 | 7.435.500 | 5,24 | 4,81 | 5,19 | 00:00:00 | | 2007-07-17 | 4,77 | 7.348.800 | 5,00 | 4,72 | 4,95 | 00:00:00 | | 2007-07-18 | 4,91 | 5.887.400 | 4,97 | 4,66 | 4,70 | 00:00:00 | | 2007-07-19 | 5,15 | 8.704.400 | 5,22 | 4,90 | 4,91 | 00:00:00 | | 2007-07-20 | 5,15 | 4.942.000 | 5,27 | 5,13 | 5,23 | 00:00:00 | | 2007-07-23 | 5,00 | 2.842.400 | 5,17 | 4,97 | 5,17 | 00:00:00 | | 2007-07-24 | 4,97 | 2.177.800 | 5,08 | 4,88 | 5,05 | 00:00:00 | | 2007-07-25 | 4,87 | 2.207.400 | 4,92 | 4,75 | 4,90 | 00:00:00 | | 2007-07-26 | 4,67 | 3.973.800 | 4,82 | 4,60 | 4,75 | 00:00:00 | | 2007-07-27 | 4,58 | 4.796.900 | 4,75 | 4,57 | 4,65 | 00:00:00 | | 2007-07-30 | 4,70 | 2.835.000 | 4,78 | 4,53 | 4,58 | 00:00:00 | | 2007-07-31 | 4,85 | 5.132.100 | 5,05 | 4,66 | 4,75 | 00:00:00 | | 2007-08-01 | 4,71 | 2.668.000 | 4,90 | 4,61 | 4,81 | 00:00:00 | | 2007-08-02 | 4,77 | 2.872.800 | 4,80 | 4,71 | 4,76 | 00:00:00 | | 2007-08-03 | 5,07 | 7.382.200 | 5,15 | 4,99 | 5,04 | 00:00:00 | | 2007-08-07 | 5,15 | 3.442.400 | 5,19 | 5,06 | 5,16 | 00:00:00 | | 2007-08-08 | 5,38 | 4.618.100 | 5,42 | 5,22 | 5,23 | 00:00:00 | | 2007-08-09 | 5,50 | 3.353.000 | 5,50 | 5,02 | 5,25 | 00:00:00 | | 2007-08-10 | 5,71 | 4.125.100 | 5,73 | 5,44 | 5,50 | 00:00:00 | | 2007-08-13 | 5,43 | 2.271.400 | 5,75 | 5,37 | 5,75 | 00:00:00 | | 2007-08-14 | 5,26 | 3.017.300 | 5,52 | 5,24 | 5,36 | 00:00:00 | | 2007-08-15 | 4,94 | 3.709.700 | 5,20 | 4,88 | 5,16 | 00:00:00 | | 2007-08-16 | 4,51 | 5.203.300 | 4,80 | 3,79 | 4,76 | 00:00:00 | | 2007-08-17 | 4,78 | 3.869.100 | 4,94 | 4,55 | 4,80 | 00:00:00 | | 2007-08-20 | 5,06 | 2.933.500 | 5,08 | 4,78 | 4,80 | 00:00:00 | | 2007-08-21 | 5,12 | 2.424.400 | 5,29 | 5,06 | 5,10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
