|
 Endeavour Silver - [Ticker: EXK] |     | | Última Transacción | 1,860 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | +0,050 (+1,030%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,920 | Mínimo | 1,780 | | Volumen | 835.969 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2,100 x 23.700 - 2,110 x 12.800 | Yield | | | Cierre Anterior | 1,810 | PER | 0,00% | | Apertura | 1,810 | 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 EXK desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-22 | 4,00 | 17.900 | 4,00 | 3,87 | 4,00 | 00:00:00 | | 2006-11-24 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2006-11-27 | 4,51 | 70.600 | 4,57 | 4,47 | 4,51 | 00:00:00 | | 2006-11-28 | 4,47 | 42.600 | 4,53 | 4,10 | 4,47 | 00:00:00 | | 2006-11-29 | 4,44 | 20.000 | 4,45 | 4,35 | 4,44 | 00:00:00 | | 2006-11-30 | 4,49 | 66.900 | 4,56 | 4,40 | 4,49 | 00:00:00 | | 2006-12-01 | 4,43 | 3.700 | 4,49 | 4,34 | 4,43 | 00:00:00 | | 2006-12-04 | 4,45 | 70.000 | 4,47 | 4,40 | 4,45 | 00:00:00 | | 2006-12-05 | 4,42 | 11.100 | 4,44 | 4,28 | 4,42 | 00:00:00 | | 2006-12-06 | 4,25 | 16.300 | 4,25 | 4,11 | 4,25 | 00:00:00 | | 2006-12-07 | 4,10 | 30.600 | 4,20 | 4,03 | 4,10 | 00:00:00 | | 2006-12-08 | 3,83 | 39.100 | 4,10 | 3,82 | 3,83 | 00:00:00 | | 2006-12-11 | 3,75 | 22.800 | 3,82 | 3,75 | 3,75 | 00:00:00 | | 2006-12-12 | 3,68 | 44.500 | 3,81 | 3,64 | 3,68 | 00:00:00 | | 2006-12-13 | 3,75 | 27.500 | 3,75 | 3,60 | 3,75 | 00:00:00 | | 2006-12-14 | 3,98 | 32.100 | 4,10 | 3,81 | 3,98 | 00:00:00 | | 2006-12-15 | 3,89 | 6.600 | 3,92 | 3,81 | 3,89 | 00:00:00 | | 2006-12-18 | 3,71 | 18.200 | 3,76 | 3,62 | 3,71 | 00:00:00 | | 2006-12-19 | 3,85 | 13.900 | 3,95 | 3,80 | 3,85 | 00:00:00 | | 2006-12-20 | 4,07 | 13.500 | 4,09 | 3,97 | 4,07 | 00:00:00 | | 2006-12-21 | 3,91 | 22.200 | 4,08 | 3,86 | 3,91 | 00:00:00 | | 2006-12-22 | 3,91 | 7.000 | 3,94 | 3,78 | 3,91 | 00:00:00 | | 2006-12-26 | 3,91 | 0 | 3,91 | 3,91 | 3,91 | 00:00:00 | | 2006-12-27 | 3,74 | 8.300 | 3,90 | 3,74 | 3,74 | 00:00:00 | | 2006-12-28 | 3,82 | 3.900 | 3,93 | 3,79 | 3,82 | 00:00:00 | | 2006-12-29 | 3,90 | 11.500 | 3,90 | 3,79 | 3,90 | 00:00:00 | | 2007-01-03 | 3,80 | 43.600 | 3,96 | 3,80 | 3,80 | 00:00:00 | | 2007-01-04 | 3,51 | 38.400 | 3,77 | 3,51 | 3,51 | 00:00:00 | | 2007-01-05 | 3,38 | 36.800 | 3,50 | 3,25 | 3,38 | 00:00:00 | | 2007-01-08 | 3,35 | 53.000 | 3,48 | 3,34 | 3,35 | 00:00:00 | | 2007-01-09 | 3,20 | 39.200 | 3,35 | 3,20 | 3,20 | 00:00:00 | | 2007-01-10 | 3,23 | 26.900 | 3,33 | 3,19 | 3,23 | 00:00:00 | | 2007-01-11 | 3,50 | 15.800 | 3,53 | 3,44 | 3,50 | 00:00:00 | | 2007-01-12 | 3,73 | 12.300 | 3,73 | 3,60 | 3,73 | 00:00:00 | | 2007-01-16 | 3,74 | 18.600 | 3,82 | 3,70 | 3,74 | 00:00:00 | | 2007-01-17 | 3,66 | 11.100 | 3,78 | 3,65 | 3,66 | 00:00:00 | | 2007-01-18 | 3,54 | 18.900 | 3,75 | 3,52 | 3,54 | 00:00:00 | | 2007-01-19 | 3,65 | 17.400 | 3,65 | 3,53 | 3,65 | 00:00:00 | | 2007-01-22 | 3,61 | 2.300 | 3,66 | 3,61 | 3,61 | 00:00:00 | | 2007-01-23 | 3,70 | 20.700 | 3,77 | 3,69 | 3,70 | 00:00:00 | | 2007-01-24 | 3,74 | 44.100 | 3,78 | 3,69 | 3,74 | 00:00:00 | | 2007-01-25 | 3,95 | 33.600 | 3,97 | 3,80 | 3,95 | 00:00:00 | | 2007-01-26 | 4,24 | 32.600 | 4,24 | 3,88 | 4,24 | 00:00:00 | | 2007-01-29 | 4,15 | 364.000 | 4,40 | 4,10 | 4,22 | 00:00:00 | | 2007-01-30 | 4,00 | 101.300 | 4,19 | 3,97 | 4,16 | 00:00:00 | | 2007-01-31 | 4,09 | 232.800 | 4,17 | 4,01 | 4,01 | 00:00:00 | | 2007-02-01 | 4,17 | 306.300 | 4,21 | 4,08 | 4,08 | 00:00:00 | | 2007-02-02 | 4,08 | 185.700 | 4,18 | 4,05 | 4,17 | 00:00:00 | | 2007-02-05 | 4,10 | 75.500 | 4,14 | 4,00 | 4,09 | 00:00:00 | | 2007-02-06 | 4,15 | 72.300 | 4,17 | 4,09 | 4,14 | 00:00:00 | | 2007-02-07 | 4,28 | 276.100 | 4,38 | 4,12 | 4,14 | 00:00:00 | | 2007-02-08 | 4,60 | 430.200 | 4,62 | 4,32 | 4,33 | 00:00:00 | | 2007-02-09 | 4,71 | 337.800 | 4,87 | 4,61 | 4,62 | 00:00:00 | | 2007-02-12 | 4,86 | 192.900 | 4,88 | 4,55 | 4,71 | 00:00:00 | | 2007-02-13 | 4,71 | 227.000 | 4,88 | 4,60 | 4,88 | 00:00:00 | | 2007-02-14 | 4,71 | 299.200 | 4,83 | 4,61 | 4,74 | 00:00:00 | | 2007-02-15 | 4,74 | 160.400 | 4,83 | 4,69 | 4,69 | 00:00:00 | | 2007-02-16 | 4,69 | 149.500 | 4,73 | 4,65 | 4,73 | 00:00:00 | | 2007-02-20 | 4,54 | 156.400 | 4,71 | 4,50 | 4,57 | 00:00:00 | | 2007-02-21 | 4,77 | 186.300 | 4,77 | 4,55 | 4,56 | 00:00:00 | | 2007-02-22 | 4,73 | 136.900 | 4,82 | 4,65 | 4,79 | 00:00:00 | | 2007-02-23 | 4,87 | 220.400 | 4,93 | 4,80 | 4,81 | 00:00:00 | | 2007-02-26 | 5,04 | 260.100 | 5,11 | 4,88 | 4,93 | 00:00:00 | | 2007-02-27 | 4,52 | 403.500 | 5,03 | 4,51 | 5,03 | 00:00:00 | | 2007-02-28 | 4,60 | 201.900 | 4,60 | 4,40 | 4,50 | 00:00:00 | | 2007-03-01 | 4,32 | 202.200 | 4,55 | 4,32 | 4,53 | 00:00:00 | | 2007-03-02 | 4,15 | 307.900 | 4,26 | 4,03 | 4,23 | 00:00:00 | | 2007-03-05 | 4,02 | 193.500 | 4,08 | 3,93 | 4,01 | 00:00:00 | | 2007-03-06 | 4,22 | 263.700 | 4,22 | 4,05 | 4,06 | 00:00:00 | | 2007-03-07 | 4,34 | 188.200 | 4,34 | 4,17 | 4,30 | 00:00:00 | | 2007-03-08 | 4,31 | 258.300 | 4,58 | 4,29 | 4,44 | 00:00:00 | | 2007-03-09 | 4,19 | 115.100 | 4,38 | 4,18 | 4,34 | 00:00:00 | | 2007-03-12 | 4,30 | 86.500 | 4,30 | 4,21 | 4,21 | 00:00:00 | | 2007-03-13 | 4,09 | 231.000 | 4,30 | 4,00 | 4,26 | 00:00:00 | | 2007-03-14 | 4,00 | 192.100 | 4,04 | 3,80 | 4,01 | 00:00:00 | | 2007-03-15 | 4,20 | 96.700 | 4,20 | 4,06 | 4,06 | 00:00:00 | | 2007-03-16 | 4,17 | 81.000 | 4,27 | 4,15 | 4,21 | 00:00:00 | | 2007-03-19 | 4,24 | 65.500 | 4,25 | 4,12 | 4,16 | 00:00:00 | | 2007-03-20 | 4,37 | 124.700 | 4,39 | 4,27 | 4,34 | 00:00:00 | | 2007-03-21 | 4,43 | 199.000 | 4,48 | 4,35 | 4,48 | 00:00:00 | | 2007-03-22 | 4,53 | 119.700 | 4,53 | 4,35 | 4,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
