|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-29 | 1,03 | 146.500 | 1,05 | 0,93 | 1,03 | 00:00:00 | | 2004-01-30 | 1,03 | 31.600 | 1,05 | 1,03 | 1,04 | 00:00:00 | | 2004-02-02 | 0,98 | 31.300 | 1,04 | 0,96 | 0,98 | 00:00:00 | | 2004-02-03 | 0,99 | 31.400 | 0,99 | 0,91 | 0,94 | 00:00:00 | | 2004-02-04 | 0,95 | 11.500 | 0,99 | 0,95 | 0,99 | 00:00:00 | | 2004-02-05 | 0,89 | 71.400 | 0,95 | 0,89 | 0,95 | 00:00:00 | | 2004-02-06 | 1,10 | 96.000 | 1,10 | 0,90 | 0,90 | 00:00:00 | | 2004-02-09 | 1,20 | 35.100 | 1,20 | 0,95 | 0,97 | 00:00:00 | | 2004-02-10 | 1,11 | 2.100 | 1,11 | 1,03 | 1,03 | 00:00:00 | | 2004-02-11 | 1,20 | 11.000 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2004-02-12 | 1,15 | 5.600 | 1,23 | 1,15 | 1,23 | 00:00:00 | | 2004-02-13 | 1,35 | 20.000 | 1,35 | 1,25 | 1,25 | 00:00:00 | | 2004-02-16 | 1,35 | 50.300 | 1,39 | 1,30 | 1,35 | 00:00:00 | | 2004-02-17 | 1,35 | 12.000 | 1,39 | 1,26 | 1,26 | 00:00:00 | | 2004-02-18 | 1,26 | 6.900 | 1,41 | 1,26 | 1,41 | 00:00:00 | | 2004-02-19 | 1,25 | 47.000 | 1,25 | 1,10 | 1,25 | 00:00:00 | | 2004-02-20 | 1,05 | 32.900 | 1,15 | 1,05 | 1,10 | 00:00:00 | | 2004-02-23 | 1,10 | 24.700 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2004-02-24 | 1,29 | 22.500 | 1,29 | 1,13 | 1,13 | 00:00:00 | | 2004-02-25 | 1,24 | 18.000 | 1,30 | 1,15 | 1,30 | 00:00:00 | | 2004-02-26 | 1,15 | 40.700 | 1,18 | 1,13 | 1,16 | 00:00:00 | | 2004-02-27 | 1,25 | 78.300 | 1,25 | 1,12 | 1,15 | 00:00:00 | | 2004-03-01 | 1,20 | 22.400 | 1,20 | 1,10 | 1,11 | 00:00:00 | | 2004-03-02 | 1,20 | 19.400 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2004-03-03 | 1,19 | 66.400 | 1,24 | 1,08 | 1,20 | 00:00:00 | | 2004-03-04 | 1,10 | 20.800 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2004-03-05 | 1,14 | 31.700 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2004-03-08 | 1,10 | 300 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-03-09 | 1,10 | 18.700 | 1,11 | 1,06 | 1,11 | 00:00:00 | | 2004-03-10 | 1,15 | 5.600 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-03-11 | 1,09 | 9.000 | 1,12 | 1,09 | 1,12 | 00:00:00 | | 2004-03-12 | 1,20 | 65.600 | 1,25 | 1,00 | 1,05 | 00:00:00 | | 2004-03-15 | 1,18 | 77.000 | 1,29 | 1,15 | 1,24 | 00:00:00 | | 2004-03-16 | 1,15 | 74.500 | 1,15 | 1,06 | 1,14 | 00:00:00 | | 2004-03-17 | 1,15 | 84.800 | 1,15 | 1,05 | 1,15 | 00:00:00 | | 2004-03-18 | 1,05 | 1.000 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-03-19 | 1,00 | 39.700 | 1,13 | 1,00 | 1,06 | 00:00:00 | | 2004-03-22 | 1,06 | 13.500 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2004-03-23 | 1,10 | 5.100 | 1,10 | 1,00 | 1,00 | 00:00:00 | | 2004-03-25 | 1,02 | 9.800 | 1,02 | 1,01 | 1,01 | 00:00:00 | | 2004-03-26 | 1,05 | 55.100 | 1,05 | 1,02 | 1,02 | 00:00:00 | | 2004-03-29 | 1,10 | 15.800 | 1,10 | 1,03 | 1,03 | 00:00:00 | | 2004-03-30 | 1,15 | 51.400 | 1,15 | 1,03 | 1,10 | 00:00:00 | | 2004-03-31 | 1,10 | 25.500 | 1,20 | 1,06 | 1,20 | 00:00:00 | | 2004-04-01 | 1,10 | 5.800 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-04-02 | 1,12 | 64.500 | 1,12 | 0,98 | 1,06 | 00:00:00 | | 2004-04-05 | 1,03 | 9.100 | 1,06 | 1,03 | 1,06 | 00:00:00 | | 2004-04-06 | 1,03 | 8.500 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2004-04-07 | 1,05 | 21.000 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-04-08 | 1,13 | 260.700 | 1,13 | 1,00 | 1,05 | 00:00:00 | | 2004-04-13 | 1,03 | 29.600 | 1,06 | 1,00 | 1,06 | 00:00:00 | | 2004-04-14 | 1,06 | 43.300 | 1,06 | 1,00 | 1,00 | 00:00:00 | | 2004-04-15 | 1,05 | 8.100 | 1,10 | 1,05 | 1,09 | 00:00:00 | | 2004-04-16 | 1,05 | 102.700 | 1,05 | 1,00 | 1,05 | 00:00:00 | | 2004-04-19 | 1,00 | 182.900 | 1,05 | 1,00 | 1,03 | 00:00:00 | | 2004-04-20 | 0,90 | 171.300 | 1,00 | 0,90 | 1,00 | 00:00:00 | | 2004-04-21 | 0,94 | 121.700 | 0,94 | 0,85 | 0,90 | 00:00:00 | | 2004-04-22 | 0,92 | 20.000 | 0,94 | 0,91 | 0,91 | 00:00:00 | | 2004-04-23 | 0,90 | 45.500 | 0,92 | 0,85 | 0,92 | 00:00:00 | | 2004-04-26 | 0,90 | 86.200 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2004-04-27 | 0,95 | 25.000 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2004-04-28 | 0,88 | 41.200 | 0,97 | 0,88 | 0,97 | 00:00:00 | | 2004-04-29 | 0,90 | 46.700 | 0,93 | 0,85 | 0,85 | 00:00:00 | | 2004-04-30 | 0,88 | 42.600 | 0,90 | 0,88 | 0,90 | 00:00:00 | | 2004-05-03 | 0,85 | 37.100 | 0,95 | 0,85 | 0,88 | 00:00:00 | | 2004-05-04 | 0,85 | 74.700 | 0,85 | 0,85 | 0,85 | 00:00:00 | | 2004-05-05 | 0,85 | 25.000 | 0,85 | 0,84 | 0,85 | 00:00:00 | | 2004-05-06 | 0,90 | 34.300 | 0,90 | 0,83 | 0,85 | 00:00:00 | | 2004-05-07 | 0,83 | 21.500 | 0,90 | 0,82 | 0,82 | 00:00:00 | | 2004-05-10 | 0,75 | 122.300 | 0,85 | 0,75 | 0,82 | 00:00:00 | | 2004-05-11 | 0,77 | 46.000 | 0,77 | 0,75 | 0,75 | 00:00:00 | | 2004-05-12 | 0,77 | 15.100 | 0,77 | 0,77 | 0,77 | 00:00:00 | | 2004-05-13 | 0,75 | 5.600 | 0,79 | 0,75 | 0,79 | 00:00:00 | | 2004-05-14 | 0,70 | 70.100 | 0,80 | 0,70 | 0,79 | 00:00:00 | | 2004-05-17 | 0,75 | 12.600 | 0,75 | 0,70 | 0,70 | 00:00:00 | | 2004-05-19 | 0,95 | 73.600 | 0,95 | 0,80 | 0,80 | 00:00:00 | | 2004-05-20 | 0,88 | 28.200 | 0,90 | 0,85 | 0,90 | 00:00:00 | | 2004-05-21 | 0,95 | 227.800 | 0,95 | 0,88 | 0,88 | 00:00:00 | | 2004-05-25 | 1,05 | 213.000 | 1,05 | 0,95 | 0,95 | 00:00:00 | | 2004-05-26 | 0,82 | 17.500 | 1,04 | 0,82 | 1,04 | 00:00:00 | | 2004-05-27 | 0,98 | 20.300 | 0,98 | 0,90 | 0,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
