|
 ESPERANZA RESOURC - [Ticker: EPZ.V] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 EPZ.V desde 2000-01-01 hasta 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-11-23 | 1,47 | 49.400 | 1,53 | 1,47 | 1,47 | 00:00:00 | | 2012-11-26 | 1,48 | 61.100 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2012-11-27 | 1,48 | 39.300 | 1,48 | 1,41 | 1,48 | 00:00:00 | | 2012-11-28 | 1,44 | 101.300 | 1,47 | 1,40 | 1,43 | 00:00:00 | | 2012-11-29 | 1,44 | 19.100 | 1,48 | 1,42 | 1,42 | 00:00:00 | | 2012-11-30 | 1,44 | 85.600 | 1,47 | 1,35 | 1,47 | 00:00:00 | | 2012-12-03 | 1,40 | 24.800 | 1,44 | 1,39 | 1,40 | 00:00:00 | | 2012-12-04 | 1,49 | 332.300 | 1,49 | 1,40 | 1,40 | 00:00:00 | | 2012-12-05 | 1,40 | 127.800 | 1,49 | 1,40 | 1,49 | 00:00:00 | | 2012-12-06 | 1,50 | 42.800 | 1,50 | 1,40 | 1,40 | 00:00:00 | | 2012-12-07 | 1,40 | 184.300 | 1,45 | 1,37 | 1,41 | 00:00:00 | | 2012-12-10 | 1,36 | 25.200 | 1,43 | 1,33 | 1,37 | 00:00:00 | | 2012-12-11 | 1,39 | 19.100 | 1,39 | 1,37 | 1,39 | 00:00:00 | | 2012-12-12 | 1,39 | 31.100 | 1,39 | 1,32 | 1,36 | 00:00:00 | | 2012-12-13 | 1,34 | 151.000 | 1,37 | 1,34 | 1,35 | 00:00:00 | | 2012-12-14 | 1,32 | 21.700 | 1,38 | 1,32 | 1,37 | 00:00:00 | | 2012-12-17 | 1,34 | 134.100 | 1,36 | 1,32 | 1,34 | 00:00:00 | | 2012-12-18 | 1,35 | 2.084.300 | 1,36 | 1,28 | 1,32 | 00:00:00 | | 2012-12-19 | 1,34 | 14.300 | 1,35 | 1,27 | 1,33 | 00:00:00 | | 2012-12-20 | 1,34 | 38.100 | 1,35 | 1,29 | 1,33 | 00:00:00 | | 2012-12-21 | 1,35 | 25.900 | 1,36 | 1,30 | 1,34 | 00:00:00 | | 2012-12-24 | 1,34 | 11.400 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2012-12-27 | 1,33 | 141.000 | 1,38 | 1,27 | 1,35 | 00:00:00 | | 2012-12-28 | 1,35 | 37.300 | 1,35 | 1,29 | 1,33 | 00:00:00 | | 2012-12-31 | 1,31 | 41.100 | 1,35 | 1,30 | 1,32 | 00:00:00 | | 2013-01-02 | 1,37 | 102.000 | 1,38 | 1,34 | 1,38 | 00:00:00 | | 2013-01-03 | 1,30 | 116.900 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2013-01-04 | 1,33 | 5.400 | 1,34 | 1,30 | 1,30 | 00:00:00 | | 2013-01-07 | 1,30 | 10.700 | 1,32 | 1,30 | 1,32 | 00:00:00 | | 2013-01-08 | 1,29 | 37.200 | 1,33 | 1,27 | 1,33 | 00:00:00 | | 2013-01-09 | 1,25 | 26.700 | 1,31 | 1,25 | 1,28 | 00:00:00 | | 2013-01-10 | 1,29 | 34.200 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2013-01-11 | 1,28 | 20.500 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2013-01-14 | 1,27 | 35.300 | 1,33 | 1,27 | 1,33 | 00:00:00 | | 2013-01-15 | 1,30 | 31.600 | 1,32 | 1,27 | 1,27 | 00:00:00 | | 2013-01-16 | 1,31 | 368.700 | 1,31 | 1,28 | 1,29 | 00:00:00 | | 2013-01-17 | 1,34 | 8.200 | 1,34 | 1,31 | 1,31 | 00:00:00 | | 2013-01-18 | 1,40 | 156.400 | 1,40 | 1,32 | 1,34 | 00:00:00 | | 2013-01-21 | 1,43 | 39.900 | 1,44 | 1,40 | 1,43 | 00:00:00 | | 2013-01-28 | 1,32 | 48.500 | 1,35 | 1,31 | 1,32 | 00:00:00 | | 2013-01-31 | 1,48 | 287.200 | 1,48 | 1,46 | 1,46 | 00:00:00 | | 2013-02-01 | 1,42 | 15.900 | 1,45 | 1,42 | 1,44 | 00:00:00 | | 2013-02-05 | 1,40 | 17.000 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2013-02-06 | 1,34 | 64.800 | 1,39 | 1,34 | 1,39 | 00:00:00 | | 2013-02-07 | 1,32 | 51.500 | 1,35 | 1,32 | 1,34 | 00:00:00 | | 2013-02-08 | 1,33 | 43.500 | 1,33 | 1,29 | 1,31 | 00:00:00 | | 2013-02-15 | 1,21 | 189.500 | 1,28 | 1,15 | 1,25 | 00:00:00 | | 2013-02-20 | 1,02 | 139.300 | 1,11 | 1,02 | 1,10 | 00:00:00 | | 2013-02-28 | 1,08 | 81.500 | 1,23 | 1,08 | 1,15 | 00:00:00 | | 2013-03-04 | 1,10 | 321.000 | 1,13 | 1,03 | 1,09 | 00:00:00 | | 2013-03-07 | 1,12 | 62.400 | 1,12 | 1,09 | 1,12 | 00:00:00 | | 2013-03-08 | 1,15 | 62.400 | 1,15 | 1,10 | 1,11 | 00:00:00 | | 2013-03-14 | 1,13 | 11.700 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2013-03-15 | 1,15 | 65.700 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2013-03-18 | 1,20 | 37.100 | 1,20 | 1,14 | 1,20 | 00:00:00 | | 2013-03-25 | 1,08 | 39.900 | 1,12 | 1,03 | 1,11 | 00:00:00 | | 2013-03-26 | 1,08 | 53.300 | 1,08 | 1,02 | 1,05 | 00:00:00 | | 2013-03-27 | 1,11 | 39.500 | 1,11 | 1,08 | 1,10 | 00:00:00 | | 2013-03-28 | 1,06 | 5.400 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2013-04-02 | 1,00 | 26.000 | 1,01 | 0,99 | 0,99 | 00:00:00 | | 2013-04-03 | 0,97 | 22.300 | 1,02 | 0,96 | 1,02 | 00:00:00 | | 2013-04-04 | 0,98 | 51.900 | 0,98 | 0,95 | 0,97 | 00:00:00 | | 2013-04-05 | 1,01 | 29.000 | 1,02 | 0,99 | 0,99 | 00:00:00 | | 2013-04-08 | 1,00 | 15.300 | 1,02 | 0,99 | 1,02 | 00:00:00 | | 2013-04-09 | 0,98 | 78.500 | 1,02 | 0,98 | 0,99 | 00:00:00 | | 2013-04-10 | 1,02 | 141.500 | 1,02 | 0,89 | 0,96 | 00:00:00 | | 2013-04-11 | 1,00 | 68.200 | 1,00 | 0,95 | 1,00 | 00:00:00 | | 2013-04-12 | 0,97 | 8.100 | 0,97 | 0,93 | 0,95 | 00:00:00 | | 2013-04-15 | 0,87 | 78.800 | 0,93 | 0,82 | 0,92 | 00:00:00 | | 2013-04-17 | 0,78 | 130.200 | 0,81 | 0,78 | 0,81 | 00:00:00 | | 2013-04-18 | 0,77 | 536.400 | 0,78 | 0,75 | 0,75 | 00:00:00 | | 2013-04-22 | 0,89 | 23.900 | 0,93 | 0,84 | 0,88 | 00:00:00 | | 2013-04-23 | 0,82 | 170.200 | 0,89 | 0,80 | 0,89 | 00:00:00 | | 2013-04-24 | 0,86 | 10.300 | 0,86 | 0,85 | 0,85 | 00:00:00 | | 2013-04-25 | 0,90 | 95.200 | 0,90 | 0,87 | 0,88 | 00:00:00 | | 2013-04-26 | 0,84 | 154.100 | 0,90 | 0,84 | 0,86 | 00:00:00 | | 2013-04-29 | 0,83 | 19.800 | 0,88 | 0,83 | 0,87 | 00:00:00 | | 2013-04-30 | 0,86 | 20.400 | 0,86 | 0,83 | 0,83 | 00:00:00 | | 2013-05-01 | 0,83 | 180.200 | 0,85 | 0,81 | 0,85 | 00:00:00 | | 2013-05-06 | 0,77 | 55.700 | 0,81 | 0,75 | 0,81 | 00:00:00 | | 2013-05-07 | 0,75 | 86.300 | 0,76 | 0,74 | 0,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
