|
 EMGOLD MINING COR - [Ticker: EMR.V] |     | | Última Transacción | 0,070 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,070 | Mínimo | 0,070 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,170 x 0 - 0,220 x 0 | Yield | | | Cierre Anterior | 0,070 | PER | 0,00% | | Apertura | 0,070 | 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 EMR.V desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-03 | 0,90 | 61.100 | 0,99 | 0,86 | 0,99 | 00:00:00 | | 2003-10-06 | 0,91 | 65.300 | 0,97 | 0,85 | 0,97 | 00:00:00 | | 2003-10-07 | 0,86 | 64.500 | 0,91 | 0,86 | 0,89 | 00:00:00 | | 2003-10-08 | 0,93 | 30.800 | 0,93 | 0,90 | 0,90 | 00:00:00 | | 2003-10-09 | 0,88 | 17.000 | 0,90 | 0,87 | 0,90 | 00:00:00 | | 2003-10-10 | 0,90 | 29.400 | 0,90 | 0,89 | 0,89 | 00:00:00 | | 2003-10-14 | 0,90 | 16.100 | 0,92 | 0,90 | 0,91 | 00:00:00 | | 2003-10-15 | 0,86 | 20.700 | 0,89 | 0,86 | 0,88 | 00:00:00 | | 2003-10-16 | 0,90 | 7.000 | 0,90 | 0,89 | 0,89 | 00:00:00 | | 2003-10-17 | 0,88 | 2.100 | 0,88 | 0,88 | 0,88 | 00:00:00 | | 2003-10-20 | 0,86 | 26.000 | 0,90 | 0,86 | 0,90 | 00:00:00 | | 2003-10-21 | 0,83 | 55.600 | 0,90 | 0,80 | 0,86 | 00:00:00 | | 2003-10-22 | 0,80 | 17.600 | 0,83 | 0,80 | 0,83 | 00:00:00 | | 2003-10-23 | 0,82 | 26.100 | 0,90 | 0,80 | 0,90 | 00:00:00 | | 2003-10-24 | 0,90 | 112.000 | 0,90 | 0,80 | 0,80 | 00:00:00 | | 2003-10-27 | 0,93 | 19.500 | 0,93 | 0,90 | 0,91 | 00:00:00 | | 2003-10-28 | 0,86 | 8.100 | 0,90 | 0,86 | 0,90 | 00:00:00 | | 2003-10-29 | 0,90 | 5.000 | 0,94 | 0,90 | 0,94 | 00:00:00 | | 2003-10-30 | 0,85 | 14.400 | 0,90 | 0,85 | 0,85 | 00:00:00 | | 2003-10-31 | 0,90 | 5.700 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2003-11-03 | 0,90 | 5.500 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2003-11-04 | 0,90 | 12.100 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2003-11-05 | 0,85 | 5.500 | 0,95 | 0,85 | 0,95 | 00:00:00 | | 2003-11-06 | 0,87 | 2.000 | 0,87 | 0,87 | 0,87 | 00:00:00 | | 2003-11-07 | 0,86 | 9.500 | 0,91 | 0,86 | 0,87 | 00:00:00 | | 2003-11-10 | 1,00 | 30.600 | 1,00 | 0,91 | 0,91 | 00:00:00 | | 2003-11-11 | 1,00 | 24.100 | 1,04 | 1,00 | 1,00 | 00:00:00 | | 2003-11-12 | 0,94 | 8.200 | 1,00 | 0,93 | 0,94 | 00:00:00 | | 2003-11-13 | 0,96 | 31.500 | 1,02 | 0,96 | 1,02 | 00:00:00 | | 2003-11-14 | 1,00 | 10.700 | 1,05 | 1,00 | 1,04 | 00:00:00 | | 2003-11-17 | 0,98 | 7.200 | 1,00 | 0,96 | 1,00 | 00:00:00 | | 2003-11-18 | 1,00 | 15.500 | 1,00 | 0,98 | 0,98 | 00:00:00 | | 2003-11-19 | 1,05 | 5.700 | 1,05 | 0,93 | 0,96 | 00:00:00 | | 2003-11-20 | 1,05 | 26.200 | 1,09 | 1,02 | 1,05 | 00:00:00 | | 2003-11-21 | 1,05 | 21.600 | 1,07 | 1,05 | 1,05 | 00:00:00 | | 2003-11-24 | 1,05 | 67.000 | 1,08 | 1,00 | 1,08 | 00:00:00 | | 2003-11-25 | 1,15 | 144.100 | 1,15 | 1,04 | 1,09 | 00:00:00 | | 2003-11-26 | 1,25 | 123.200 | 1,25 | 1,10 | 1,15 | 00:00:00 | | 2003-11-27 | 1,02 | 10.100 | 1,19 | 1,02 | 1,19 | 00:00:00 | | 2003-11-28 | 1,15 | 18.200 | 1,24 | 1,12 | 1,18 | 00:00:00 | | 2003-12-01 | 1,15 | 68.500 | 1,20 | 1,15 | 1,15 | 00:00:00 | | 2003-12-02 | 1,05 | 77.500 | 1,15 | 1,05 | 1,15 | 00:00:00 | | 2003-12-03 | 1,08 | 40.000 | 1,08 | 0,94 | 0,94 | 00:00:00 | | 2003-12-04 | 0,94 | 66.500 | 1,20 | 0,94 | 1,00 | 00:00:00 | | 2003-12-05 | 1,20 | 104.300 | 1,20 | 0,95 | 0,99 | 00:00:00 | | 2003-12-08 | 1,22 | 141.500 | 1,30 | 1,19 | 1,25 | 00:00:00 | | 2003-12-09 | 1,28 | 105.300 | 1,45 | 1,28 | 1,35 | 00:00:00 | | 2003-12-10 | 1,15 | 138.400 | 1,38 | 1,10 | 1,30 | 00:00:00 | | 2003-12-11 | 1,21 | 151.700 | 1,21 | 0,99 | 1,15 | 00:00:00 | | 2003-12-12 | 1,30 | 48.700 | 1,31 | 1,15 | 1,22 | 00:00:00 | | 2003-12-15 | 1,30 | 35.400 | 1,30 | 1,16 | 1,30 | 00:00:00 | | 2003-12-16 | 1,11 | 82.000 | 1,20 | 1,07 | 1,08 | 00:00:00 | | 2003-12-17 | 1,07 | 12.600 | 1,16 | 1,07 | 1,07 | 00:00:00 | | 2003-12-18 | 1,07 | 11.500 | 1,19 | 1,07 | 1,19 | 00:00:00 | | 2003-12-19 | 1,12 | 63.100 | 1,25 | 1,10 | 1,10 | 00:00:00 | | 2003-12-22 | 1,10 | 56.600 | 1,18 | 1,10 | 1,18 | 00:00:00 | | 2003-12-23 | 1,09 | 26.700 | 1,15 | 1,04 | 1,14 | 00:00:00 | | 2003-12-24 | 1,10 | 15.000 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2003-12-29 | 1,29 | 63.100 | 1,29 | 1,03 | 1,10 | 00:00:00 | | 2003-12-30 | 1,50 | 131.500 | 1,50 | 1,25 | 1,25 | 00:00:00 | | 2003-12-31 | 1,40 | 5.700 | 1,50 | 1,40 | 1,50 | 00:00:00 | | 2004-01-02 | 1,40 | 29.600 | 1,45 | 1,35 | 1,45 | 00:00:00 | | 2004-01-05 | 1,40 | 12.500 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2004-01-06 | 1,50 | 95.700 | 1,50 | 1,28 | 1,39 | 00:00:00 | | 2004-01-07 | 1,45 | 10.500 | 1,50 | 1,43 | 1,43 | 00:00:00 | | 2004-01-08 | 1,45 | 58.700 | 1,45 | 1,29 | 1,45 | 00:00:00 | | 2004-01-09 | 1,42 | 23.000 | 1,50 | 1,42 | 1,48 | 00:00:00 | | 2004-01-12 | 1,43 | 90.000 | 1,55 | 1,43 | 1,50 | 00:00:00 | | 2004-01-13 | 1,41 | 6.900 | 1,46 | 1,41 | 1,43 | 00:00:00 | | 2004-01-14 | 1,30 | 68.600 | 1,43 | 1,30 | 1,41 | 00:00:00 | | 2004-01-15 | 1,40 | 22.600 | 1,40 | 1,10 | 1,30 | 00:00:00 | | 2004-01-16 | 1,25 | 90.900 | 1,43 | 1,24 | 1,37 | 00:00:00 | | 2004-01-19 | 1,24 | 4.600 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2004-01-20 | 1,30 | 131.700 | 1,37 | 1,15 | 1,25 | 00:00:00 | | 2004-01-21 | 1,30 | 63.800 | 1,30 | 1,15 | 1,30 | 00:00:00 | | 2004-01-22 | 1,12 | 32.100 | 1,21 | 1,12 | 1,13 | 00:00:00 | | 2004-01-23 | 1,19 | 32.500 | 1,25 | 1,12 | 1,13 | 00:00:00 | | 2004-01-26 | 1,14 | 51.800 | 1,14 | 1,11 | 1,13 | 00:00:00 | | 2004-01-27 | 1,07 | 60.400 | 1,09 | 1,04 | 1,09 | 00:00:00 | | 2004-01-28 | 1,04 | 43.400 | 1,10 | 1,04 | 1,09 | 00:00:00 | | 2004-01-29 | 1,03 | 146.500 | 1,05 | 0,93 | 1,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
