Última Hora: "Recorde de jornalistas para ouvir Greta Thunberg - Diário de Notícias - Lisboa" Fri, 06 Dec 2019 07:43:00 GMT    "Presidente da República indica exemplo a seguir - A Bola" Fri, 06 Dec 2019 09:49:00 GMT   "Homicídio do triatleta: amante de Rosa Grilo vai sair em liberdade - O Jogo" Fri, 06 Dec 2019 14:42:00 GMT    "COP25. Portas fechadas, portas abertas. O mundo na COP25 em Madrid - PÚBLICO" Fri, 06 Dec 2019 14:25:00 GMT    "PSP abre processo disciplinar a ex-sindicalista que criticou Ventura - Diário de Notícias - Lisboa" Fri, 06 Dec 2019 13:11:00 GMT    "Operações retomadas no Aeroporto da Madeira - DNoticias" Fri, 06 Dec 2019 08:15:00 GMT    "Tomás Correia quer Paulo Pedroso na administração do Montepio - Jornal de Negócios - Portugal" Fri, 06 Dec 2019 08:45:00 GMT    "Manuela Ferreira Leite renova apoio a Rui Rio: ?Se não continuar, o PSD esfrangalha-se? - Expresso" Fri, 06 Dec 2019 10:35:00 GMT    "Vai haver fogos, inundações e seca na área de Lisboa, mas já há um plano de adaptação - RTP" Fri, 06 Dec 2019 13:28:00 GMT    "Se acordo sobre cargas e descargas "não funcionar, Governo vai intervir" - Jornal de Notícias" Fri, 06 Dec 2019 12:58:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,050 (+1,030%) Endeavour Silver - [Ticker: EXK]Gráfico Endeavour Silver   Noticias Endeavour Silver   Descargar Históricos de Metastock Endeavour Silver  y Otros  Análisis Técnico Endeavour Silver   
Última Transacción1,860Hora de Cotización2018-11-28 - 00:00:00
Variación+0,050 (+1,030%)Rango 52 Semanas[0,000 - 0,000]
Máximo1,920Mínimo1,780
Volumen835.969Volumen Medio (3m)0
Demanda / Oferta2,100 x 23.700 - 2,110 x 12.800Yield
Cierre Anterior1,810PER0,00%
Apertura1,810EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 EXK desde 2000-01-01 hasta 2019-12-06
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-10-090,1100,110,110,1100:00:00
2003-01-290,2300,230,230,2300:00:00
2003-02-110,2800,280,280,2800:00:00
2003-02-180,2900,290,290,2900:00:00
2003-02-240,2300,230,230,2300:00:00
2003-02-270,2300,230,230,2300:00:00
2003-03-180,2600,260,260,2600:00:00
2003-03-240,2600,260,260,2600:00:00
2003-03-260,2200,220,220,2200:00:00
2003-04-220,2000,200,200,2000:00:00
2003-06-190,1800,180,180,1800:00:00
2003-06-260,1700,170,170,1700:00:00
2003-06-270,1700,170,170,1700:00:00
2003-06-300,1700,170,170,1700:00:00
2003-07-080,1600,160,160,1600:00:00
2003-07-100,1600,160,160,1600:00:00
2003-07-110,1600,160,160,1600:00:00
2003-07-150,1700,170,170,1700:00:00
2003-07-240,1600,160,160,1600:00:00
2003-08-010,1800,180,180,1800:00:00
2003-08-050,1800,180,180,1800:00:00
2003-08-070,2200,220,220,2200:00:00
2003-08-130,2200,220,220,2200:00:00
2003-08-140,2200,220,220,2200:00:00
2003-08-210,2200,220,220,2200:00:00
2003-08-260,2200,220,220,2200:00:00
2003-08-270,2500,250,250,2500:00:00
2003-09-040,2500,250,250,2500:00:00
2003-09-220,2800,280,280,2800:00:00
2003-09-240,2600,260,260,2600:00:00
2003-10-100,2800,280,280,2800:00:00
2003-10-140,2700,270,270,2700:00:00
2003-10-160,2700,270,270,2700:00:00
2003-10-170,2700,270,270,2700:00:00
2003-10-200,2700,270,270,2700:00:00
2003-11-032,6802,682,682,6800:00:00
2003-11-050,3500,350,350,3500:00:00
2003-12-090,4000,400,400,4000:00:00
2003-12-160,3700,370,370,3700:00:00
2004-01-050,5000,500,500,5000:00:00
2004-01-060,5200,520,520,5200:00:00
2004-01-070,5300,530,530,5300:00:00
2004-01-120,5900,590,590,5900:00:00
2004-01-143,3603,363,363,3600:00:00
2004-01-260,8000,800,800,8000:00:00
2004-01-270,9600,960,960,9600:00:00
2004-01-280,8800,880,880,8800:00:00
2004-01-290,9000,900,900,9000:00:00
2004-02-020,9800,980,980,9800:00:00
2004-02-031,0701,071,071,0700:00:00
2004-02-041,0201,021,021,0200:00:00
2004-02-050,9700,970,970,9700:00:00
2004-02-061,2201,221,221,2200:00:00
2004-02-091,4201,421,421,4200:00:00
2004-02-101,4701,471,471,4700:00:00
2004-02-111,4901,491,491,4900:00:00
2004-02-121,3301,331,331,3300:00:00
2004-02-131,2901,291,291,2900:00:00
2004-02-171,4401,441,441,4400:00:00
2004-02-181,3601,361,361,3600:00:00
2004-02-191,3401,341,341,3400:00:00
2004-02-201,3601,361,361,3600:00:00
2004-02-231,4001,401,401,4000:00:00
2004-02-241,4401,441,441,4400:00:00
2004-02-251,4201,421,421,4200:00:00
2004-02-261,4301,431,431,4300:00:00
2004-02-271,4301,431,431,4300:00:00
2004-03-011,4001,401,401,4000:00:00
2004-03-021,3601,361,361,3600:00:00
2004-03-031,3801,381,381,3800:00:00
2004-03-041,4401,441,441,4400:00:00
2004-03-051,5101,511,511,5100:00:00
2004-03-081,4901,491,491,4900:00:00
2004-03-091,4801,481,481,4800:00:00
2004-03-101,4001,401,401,4000:00:00
2004-03-111,3901,391,391,3900:00:00
2004-03-151,4201,421,421,4200:00:00
2004-03-161,2801,281,281,2800:00:00
2004-03-171,2701,271,271,2700:00:00
2004-03-181,2901,291,291,2900:00:00
2004-03-191,3201,321,321,3200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters