|
 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 | | 2008-04-10 | 7,50 | 2.501.400 | 7,69 | 7,46 | 7,58 | 00:00:00 | | 2008-04-11 | 7,30 | 1.905.500 | 7,54 | 7,30 | 7,45 | 00:00:00 | | 2008-04-14 | 7,42 | 1.276.500 | 7,46 | 7,28 | 7,29 | 00:00:00 | | 2008-04-15 | 7,44 | 913.300 | 7,49 | 7,39 | 7,48 | 00:00:00 | | 2008-04-16 | 7,75 | 1.605.400 | 7,76 | 7,49 | 7,49 | 00:00:00 | | 2008-04-17 | 7,66 | 816.700 | 7,75 | 7,60 | 7,73 | 00:00:00 | | 2008-04-18 | 7,38 | 2.192.000 | 7,49 | 7,34 | 7,49 | 00:00:00 | | 2008-04-21 | 7,16 | 2.410.900 | 7,43 | 7,12 | 7,43 | 00:00:00 | | 2008-04-22 | 7,40 | 1.645.900 | 7,45 | 7,18 | 7,20 | 00:00:00 | | 2008-04-23 | 7,02 | 1.621.400 | 7,34 | 7,02 | 7,21 | 00:00:00 | | 2008-04-24 | 6,60 | 1.786.900 | 6,99 | 6,60 | 6,99 | 00:00:00 | | 2008-04-25 | 6,92 | 1.549.800 | 6,92 | 6,71 | 6,77 | 00:00:00 | | 2008-04-28 | 6,80 | 1.792.900 | 7,09 | 6,80 | 6,88 | 00:00:00 | | 2008-04-29 | 6,44 | 1.358.700 | 6,70 | 6,44 | 6,59 | 00:00:00 | | 2008-04-30 | 6,87 | 1.634.000 | 6,90 | 6,51 | 6,57 | 00:00:00 | | 2008-05-01 | 6,89 | 1.311.700 | 6,97 | 6,60 | 6,71 | 00:00:00 | | 2008-05-02 | 6,82 | 1.358.900 | 7,08 | 6,76 | 6,97 | 00:00:00 | | 2008-05-05 | 6,93 | 2.528.800 | 7,03 | 6,81 | 6,93 | 00:00:00 | | 2008-05-06 | 7,01 | 1.399.000 | 7,15 | 6,92 | 6,92 | 00:00:00 | | 2008-05-07 | 7,11 | 2.716.800 | 7,20 | 6,91 | 6,99 | 00:00:00 | | 2008-05-08 | 7,30 | 1.125.000 | 7,33 | 7,15 | 7,20 | 00:00:00 | | 2008-05-09 | 7,45 | 1.770.100 | 7,48 | 7,16 | 7,26 | 00:00:00 | | 2008-05-12 | 7,34 | 1.361.100 | 7,45 | 7,29 | 7,40 | 00:00:00 | | 2008-05-13 | 7,16 | 905.900 | 7,27 | 7,08 | 7,15 | 00:00:00 | | 2008-05-14 | 7,08 | 747.800 | 7,30 | 7,06 | 7,15 | 00:00:00 | | 2008-05-15 | 7,45 | 806.600 | 7,48 | 7,26 | 7,30 | 00:00:00 | | 2008-05-16 | 7,66 | 1.742.200 | 7,69 | 7,45 | 7,59 | 00:00:00 | | 2008-05-20 | 7,86 | 2.420.300 | 7,94 | 7,65 | 7,65 | 00:00:00 | | 2008-05-21 | 8,17 | 4.258.600 | 8,34 | 7,87 | 7,90 | 00:00:00 | | 2008-05-22 | 8,13 | 2.218.900 | 8,35 | 7,85 | 8,15 | 00:00:00 | | 2008-05-23 | 8,10 | 1.434.900 | 8,26 | 7,97 | 8,20 | 00:00:00 | | 2008-05-26 | 8,12 | 507.800 | 8,16 | 8,10 | 8,13 | 00:00:00 | | 2008-05-27 | 7,90 | 1.682.800 | 8,07 | 7,90 | 8,05 | 00:00:00 | | 2008-05-28 | 8,02 | 2.164.700 | 8,09 | 7,76 | 7,81 | 00:00:00 | | 2008-05-29 | 7,79 | 1.721.800 | 8,03 | 7,76 | 7,83 | 00:00:00 | | 2008-05-30 | 8,05 | 1.853.200 | 8,05 | 7,88 | 7,88 | 00:00:00 | | 2008-06-02 | 8,50 | 2.426.400 | 8,53 | 7,99 | 8,00 | 00:00:00 | | 2008-06-03 | 8,35 | 2.442.800 | 8,45 | 8,32 | 8,35 | 00:00:00 | | 2008-06-04 | 8,41 | 3.520.200 | 8,72 | 8,31 | 8,31 | 00:00:00 | | 2008-06-05 | 8,60 | 2.236.300 | 8,69 | 8,36 | 8,39 | 00:00:00 | | 2008-06-06 | 8,79 | 2.925.100 | 8,84 | 8,60 | 8,75 | 00:00:00 | | 2008-06-09 | 8,78 | 1.722.700 | 8,89 | 8,63 | 8,78 | 00:00:00 | | 2008-06-10 | 8,43 | 2.633.300 | 8,74 | 8,41 | 8,73 | 00:00:00 | | 2008-06-11 | 8,46 | 1.190.600 | 8,63 | 8,46 | 8,53 | 00:00:00 | | 2008-06-12 | 8,30 | 1.619.000 | 8,51 | 8,28 | 8,31 | 00:00:00 | | 2008-06-13 | 8,22 | 1.117.600 | 8,37 | 8,15 | 8,28 | 00:00:00 | | 2008-06-16 | 8,50 | 1.578.900 | 8,54 | 8,39 | 8,39 | 00:00:00 | | 2008-06-17 | 8,47 | 2.628.200 | 8,65 | 8,42 | 8,52 | 00:00:00 | | 2008-06-18 | 8,56 | 2.348.000 | 8,56 | 8,36 | 8,45 | 00:00:00 | | 2008-06-19 | 8,26 | 1.445.400 | 8,57 | 8,21 | 8,56 | 00:00:00 | | 2008-06-20 | 7,89 | 2.204.600 | 8,36 | 7,85 | 8,31 | 00:00:00 | | 2008-06-23 | 8,25 | 2.024.500 | 8,25 | 7,70 | 7,78 | 00:00:00 | | 2008-06-24 | 7,82 | 4.424.500 | 8,27 | 7,80 | 8,27 | 00:00:00 | | 2008-06-25 | 7,27 | 6.844.800 | 7,77 | 7,14 | 7,77 | 00:00:00 | | 2008-06-26 | 8,16 | 5.170.000 | 8,16 | 7,42 | 7,49 | 00:00:00 | | 2008-06-27 | 8,68 | 6.638.000 | 8,87 | 8,13 | 8,15 | 00:00:00 | | 2008-06-30 | 8,69 | 3.417.800 | 8,86 | 8,29 | 8,78 | 00:00:00 | | 2008-07-02 | 8,61 | 5.330.900 | 9,01 | 8,55 | 8,89 | 00:00:00 | | 2008-07-03 | 8,13 | 3.032.500 | 8,59 | 7,95 | 8,35 | 00:00:00 | | 2008-07-04 | 8,21 | 463.000 | 8,22 | 8,00 | 8,20 | 00:00:00 | | 2008-07-07 | 7,95 | 2.276.800 | 8,18 | 7,92 | 7,93 | 00:00:00 | | 2008-07-08 | 8,06 | 2.427.900 | 8,12 | 7,76 | 7,82 | 00:00:00 | | 2008-07-09 | 8,04 | 2.416.700 | 8,38 | 7,93 | 8,10 | 00:00:00 | | 2008-07-10 | 8,31 | 2.876.600 | 8,45 | 8,12 | 8,12 | 00:00:00 | | 2008-07-11 | 8,65 | 2.937.200 | 8,70 | 8,36 | 8,55 | 00:00:00 | | 2008-07-14 | 8,77 | 2.895.700 | 8,79 | 8,42 | 8,63 | 00:00:00 | | 2008-07-15 | 8,28 | 3.181.200 | 8,84 | 8,17 | 8,80 | 00:00:00 | | 2008-07-16 | 8,23 | 2.310.300 | 8,44 | 8,12 | 8,31 | 00:00:00 | | 2008-07-17 | 7,95 | 3.157.700 | 8,55 | 7,92 | 8,31 | 00:00:00 | | 2008-07-18 | 7,88 | 1.326.400 | 8,05 | 7,81 | 8,00 | 00:00:00 | | 2008-07-21 | 8,05 | 2.807.100 | 8,17 | 7,95 | 7,95 | 00:00:00 | | 2008-07-22 | 8,00 | 6.869.600 | 8,20 | 7,93 | 8,05 | 00:00:00 | | 2008-07-23 | 7,50 | 2.538.900 | 8,00 | 7,39 | 8,00 | 00:00:00 | | 2008-07-24 | 7,83 | 2.426.500 | 7,97 | 7,60 | 7,66 | 00:00:00 | | 2008-07-25 | 8,08 | 2.022.100 | 8,08 | 7,71 | 7,90 | 00:00:00 | | 2008-07-28 | 8,16 | 1.894.600 | 8,16 | 7,92 | 8,12 | 00:00:00 | | 2008-07-29 | 7,80 | 1.221.700 | 8,12 | 7,80 | 8,10 | 00:00:00 | | 2008-07-30 | 8,03 | 3.273.900 | 8,05 | 7,64 | 7,75 | 00:00:00 | | 2008-07-31 | 8,36 | 3.829.000 | 8,39 | 8,08 | 8,17 | 00:00:00 | | 2008-08-01 | 8,58 | 2.288.500 | 8,78 | 8,21 | 8,25 | 00:00:00 | | 2008-08-05 | 7,78 | 4.231.400 | 8,45 | 7,78 | 8,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
