|
 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 | | 2007-12-13 | 5,56 | 1.031.400 | 5,69 | 5,53 | 5,68 | 00:00:00 | | 2007-12-14 | 5,48 | 1.169.000 | 5,62 | 5,43 | 5,50 | 00:00:00 | | 2007-12-17 | 5,20 | 1.650.000 | 5,54 | 5,17 | 5,41 | 00:00:00 | | 2007-12-18 | 5,31 | 2.636.200 | 5,45 | 5,21 | 5,30 | 00:00:00 | | 2007-12-19 | 5,43 | 1.106.300 | 5,48 | 5,26 | 5,31 | 00:00:00 | | 2007-12-20 | 5,39 | 1.298.600 | 5,49 | 5,36 | 5,47 | 00:00:00 | | 2007-12-21 | 5,72 | 1.441.000 | 5,72 | 5,45 | 5,45 | 00:00:00 | | 2007-12-24 | 5,60 | 729.400 | 5,71 | 5,60 | 5,66 | 00:00:00 | | 2007-12-27 | 5,78 | 837.600 | 5,78 | 5,63 | 5,66 | 00:00:00 | | 2007-12-28 | 5,94 | 1.412.700 | 5,99 | 5,75 | 5,78 | 00:00:00 | | 2007-12-31 | 5,83 | 760.600 | 5,92 | 5,75 | 5,87 | 00:00:00 | | 2008-01-02 | 6,25 | 2.473.900 | 6,25 | 5,95 | 6,00 | 00:00:00 | | 2008-01-03 | 6,18 | 4.702.100 | 6,38 | 6,14 | 6,25 | 00:00:00 | | 2008-01-04 | 6,47 | 6.570.100 | 6,52 | 6,20 | 6,28 | 00:00:00 | | 2008-01-07 | 6,20 | 1.441.500 | 6,47 | 6,20 | 6,42 | 00:00:00 | | 2008-01-08 | 6,35 | 3.390.300 | 6,54 | 6,33 | 6,42 | 00:00:00 | | 2008-01-09 | 6,64 | 4.887.200 | 6,64 | 6,34 | 6,36 | 00:00:00 | | 2008-01-10 | 6,88 | 6.484.000 | 6,95 | 6,49 | 6,52 | 00:00:00 | | 2008-01-11 | 6,92 | 3.954.000 | 7,05 | 6,87 | 6,91 | 00:00:00 | | 2008-01-14 | 6,77 | 3.019.600 | 7,12 | 6,60 | 7,10 | 00:00:00 | | 2008-01-15 | 6,36 | 5.138.400 | 6,74 | 6,33 | 6,62 | 00:00:00 | | 2008-01-16 | 6,04 | 6.104.100 | 6,34 | 5,88 | 6,26 | 00:00:00 | | 2008-01-17 | 6,16 | 3.539.400 | 6,25 | 5,97 | 6,12 | 00:00:00 | | 2008-01-18 | 6,07 | 4.017.800 | 6,32 | 5,99 | 6,25 | 00:00:00 | | 2008-01-21 | 5,76 | 1.091.300 | 5,94 | 5,64 | 5,70 | 00:00:00 | | 2008-01-22 | 6,46 | 3.171.700 | 6,46 | 5,67 | 5,67 | 00:00:00 | | 2008-01-23 | 6,05 | 4.384.200 | 6,37 | 5,95 | 6,16 | 00:00:00 | | 2008-01-24 | 6,42 | 2.768.800 | 6,47 | 6,30 | 6,40 | 00:00:00 | | 2008-01-25 | 6,31 | 2.161.600 | 6,65 | 6,28 | 6,64 | 00:00:00 | | 2008-01-28 | 6,45 | 1.726.400 | 6,55 | 6,29 | 6,53 | 00:00:00 | | 2008-01-29 | 6,41 | 2.812.600 | 6,45 | 6,32 | 6,45 | 00:00:00 | | 2008-01-30 | 6,44 | 2.631.200 | 6,61 | 6,30 | 6,33 | 00:00:00 | | 2008-01-31 | 6,60 | 3.139.100 | 6,60 | 6,36 | 6,44 | 00:00:00 | | 2008-02-01 | 6,36 | 4.050.100 | 6,64 | 6,34 | 6,60 | 00:00:00 | | 2008-02-04 | 6,09 | 2.966.400 | 6,32 | 6,08 | 6,25 | 00:00:00 | | 2008-02-05 | 6,00 | 2.022.000 | 6,15 | 5,96 | 6,01 | 00:00:00 | | 2008-02-06 | 6,10 | 2.195.000 | 6,25 | 6,03 | 6,18 | 00:00:00 | | 2008-02-07 | 6,06 | 974.000 | 6,13 | 5,98 | 6,06 | 00:00:00 | | 2008-02-08 | 6,07 | 1.880.100 | 6,14 | 6,02 | 6,06 | 00:00:00 | | 2008-02-11 | 6,05 | 1.924.100 | 6,13 | 5,97 | 6,09 | 00:00:00 | | 2008-02-12 | 5,77 | 10.621.500 | 6,17 | 5,67 | 6,10 | 00:00:00 | | 2008-02-13 | 5,87 | 4.374.000 | 5,88 | 5,72 | 5,77 | 00:00:00 | | 2008-02-14 | 5,78 | 921.200 | 5,91 | 5,78 | 5,84 | 00:00:00 | | 2008-02-15 | 5,95 | 2.773.200 | 6,03 | 5,82 | 5,84 | 00:00:00 | | 2008-02-19 | 5,98 | 3.535.100 | 6,20 | 5,95 | 6,18 | 00:00:00 | | 2008-02-20 | 6,10 | 1.961.200 | 6,10 | 5,88 | 5,94 | 00:00:00 | | 2008-02-21 | 6,01 | 2.174.800 | 6,17 | 5,97 | 6,10 | 00:00:00 | | 2008-02-22 | 6,05 | 1.488.400 | 6,12 | 5,95 | 6,06 | 00:00:00 | | 2008-02-25 | 6,05 | 1.835.400 | 6,13 | 5,93 | 6,08 | 00:00:00 | | 2008-02-26 | 5,98 | 2.112.400 | 6,03 | 5,94 | 5,99 | 00:00:00 | | 2008-02-27 | 6,31 | 3.744.400 | 6,34 | 6,00 | 6,00 | 00:00:00 | | 2008-02-28 | 6,79 | 4.259.600 | 6,79 | 6,31 | 6,35 | 00:00:00 | | 2008-02-29 | 6,83 | 4.749.200 | 6,91 | 6,65 | 6,80 | 00:00:00 | | 2008-03-03 | 6,91 | 2.415.000 | 6,95 | 6,80 | 6,95 | 00:00:00 | | 2008-03-04 | 6,57 | 2.185.300 | 6,94 | 6,50 | 6,82 | 00:00:00 | | 2008-03-05 | 6,65 | 4.301.900 | 6,80 | 6,54 | 6,75 | 00:00:00 | | 2008-03-06 | 7,49 | 13.906.800 | 7,55 | 6,56 | 6,68 | 00:00:00 | | 2008-03-07 | 7,18 | 6.579.700 | 7,48 | 7,17 | 7,48 | 00:00:00 | | 2008-03-10 | 6,85 | 3.902.500 | 7,12 | 6,83 | 7,05 | 00:00:00 | | 2008-03-11 | 6,90 | 5.787.500 | 7,12 | 6,81 | 7,05 | 00:00:00 | | 2008-03-12 | 7,05 | 5.590.100 | 7,07 | 6,85 | 6,95 | 00:00:00 | | 2008-03-13 | 7,20 | 4.407.000 | 7,24 | 7,00 | 7,11 | 00:00:00 | | 2008-03-14 | 7,42 | 4.021.600 | 7,46 | 7,25 | 7,27 | 00:00:00 | | 2008-03-17 | 7,35 | 3.215.600 | 7,53 | 7,20 | 7,48 | 00:00:00 | | 2008-03-18 | 7,34 | 5.709.700 | 7,63 | 7,33 | 7,49 | 00:00:00 | | 2008-03-19 | 6,85 | 6.862.100 | 7,20 | 6,85 | 7,20 | 00:00:00 | | 2008-03-20 | 6,83 | 4.014.400 | 7,00 | 6,23 | 6,23 | 00:00:00 | | 2008-03-24 | 6,52 | 3.411.300 | 6,87 | 6,52 | 6,77 | 00:00:00 | | 2008-03-25 | 7,02 | 3.902.400 | 7,05 | 6,69 | 6,75 | 00:00:00 | | 2008-03-26 | 6,92 | 4.995.700 | 7,11 | 6,86 | 7,06 | 00:00:00 | | 2008-03-27 | 6,75 | 1.990.800 | 6,90 | 6,68 | 6,90 | 00:00:00 | | 2008-03-28 | 7,11 | 6.094.300 | 7,14 | 6,64 | 6,77 | 00:00:00 | | 2008-03-31 | 7,08 | 3.334.700 | 7,23 | 6,99 | 7,15 | 00:00:00 | | 2008-04-01 | 6,84 | 1.707.200 | 7,00 | 6,75 | 6,75 | 00:00:00 | | 2008-04-02 | 7,18 | 2.575.800 | 7,20 | 6,93 | 6,93 | 00:00:00 | | 2008-04-03 | 7,28 | 2.147.300 | 7,39 | 7,14 | 7,14 | 00:00:00 | | 2008-04-04 | 7,22 | 2.257.600 | 7,46 | 7,15 | 7,35 | 00:00:00 | | 2008-04-07 | 7,42 | 2.395.600 | 7,52 | 7,27 | 7,27 | 00:00:00 | | 2008-04-08 | 7,42 | 2.906.600 | 7,56 | 7,28 | 7,31 | 00:00:00 | | 2008-04-09 | 7,58 | 1.652.300 | 7,60 | 7,36 | 7,42 | 00:00:00 | | 2008-04-10 | 7,50 | 2.501.400 | 7,69 | 7,46 | 7,58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
