Última Hora: "Idosos e funcionários de lar da Maia começaram a ser testados - RTP" Tue, 31 Mar 2020 13:15:00 GMT    "Maduro acusa navio cruzeiro português de acto de ?terrorismo e pirataria? - PÚBLICO" Wed, 01 Apr 2020 07:03:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 01 Apr 2020 08:32:00 GMT    "Governo garante que apoio aos 'recibos verdes' será pago em abril - Diário de Notícias - Lisboa" Wed, 01 Apr 2020 03:58:33 GMT   "Rezo para que os infetados de todo o Mundo recuperem - SIC Notícias" Tue, 31 Mar 2020 21:56:00 GMT    "?Impõe-se manter as medidas de contenção?, diz Marcelo - PÚBLICO" Tue, 31 Mar 2020 17:16:00 GMT    "É o último dia para pagar à Segurança Social (e, desta vez, há desconto) - ECO Economia Online" Tue, 31 Mar 2020 05:54:38 GMT    "EUA: Mais de 700 mortos num dia. Trump pede a cidadãos que se "preparem" - Notícias ao Minuto" Tue, 31 Mar 2020 22:30:00 GMT    "Entrega do IRS começa hoje. AT apela para contribuintes não saírem de casa - Jornal Económico" Wed, 01 Apr 2020 07:10:34 GMT    "TAP já avançou para "lay off", reduções de horário e cortes na remuneração dos gestores - Observador" Tue, 31 Mar 2020 20:56:40 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 2020-04-01
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-03-224,53119.7004,534,354,4200:00:00
2007-03-234,4290.2004,584,354,5800:00:00
2007-03-264,4889.2004,514,444,4500:00:00
2007-03-274,4369.3004,504,434,4900:00:00
2007-03-284,4262.8004,504,374,4800:00:00
2007-03-294,45102.8004,454,314,3900:00:00
2007-03-304,5181.1004,524,454,4700:00:00
2007-04-024,52129.2004,554,404,4900:00:00
2007-04-034,63310.1004,744,534,5300:00:00
2007-04-044,78232.4004,804,654,7300:00:00
2007-04-054,79130.8004,834,734,8200:00:00
2007-04-095,15380.7005,204,814,8400:00:00
2007-04-105,03425.4005,325,015,2100:00:00
2007-04-114,87230.2005,114,835,1100:00:00
2007-04-124,89210.5005,054,834,8500:00:00
2007-04-135,21331.1005,234,934,9300:00:00
2007-04-165,26316.5005,365,225,2900:00:00
2007-04-175,15196.1005,285,095,2800:00:00
2007-04-185,1390.1005,245,095,2000:00:00
2007-04-194,86268.6005,054,865,0400:00:00
2007-04-205,16162.9005,184,984,9900:00:00
2007-04-235,13178.9005,205,055,1500:00:00
2007-04-244,99144.9005,174,905,1700:00:00
2007-04-255,07148.6005,124,934,9900:00:00
2007-04-264,96190.8005,004,854,8700:00:00
2007-04-275,03322.7005,084,864,9600:00:00
2007-04-305,01361.6005,204,935,0000:00:00
2007-05-014,96263.9005,024,855,0000:00:00
2007-05-025,30389.8005,334,874,9200:00:00
2007-05-035,36338.4005,425,225,2200:00:00
2007-05-045,40306.7005,485,355,3600:00:00
2007-05-075,37168.1005,435,305,4200:00:00
2007-05-085,35175.7005,365,175,3500:00:00
2007-05-095,38103.0005,385,265,3000:00:00
2007-05-105,08277.0005,385,055,3300:00:00
2007-05-115,23147.6005,235,085,1500:00:00
2007-05-145,11286.9005,325,035,2700:00:00
2007-05-155,09216.7005,255,085,1400:00:00
2007-05-164,95238.2005,104,905,0600:00:00
2007-05-174,92271.0005,104,834,9500:00:00
2007-05-185,13170.9005,134,954,9500:00:00
2007-05-215,37223.6005,425,015,0500:00:00
2007-05-225,10242.9005,305,065,3000:00:00
2007-05-235,22163.8005,275,115,1100:00:00
2007-05-244,94245.8005,224,945,2200:00:00
2007-05-255,00239.9005,054,905,0100:00:00
2007-05-294,90192.2005,004,834,8500:00:00
2007-05-304,83285.0004,944,754,8200:00:00
2007-05-315,12245.5005,144,924,9400:00:00
2007-06-015,19206.3005,305,155,1800:00:00
2007-06-045,35192.7005,375,135,1900:00:00
2007-06-055,21125.7005,375,145,3400:00:00
2007-06-065,12195.8005,204,995,2000:00:00
2007-06-074,75434.0005,114,695,0500:00:00
2007-06-084,71414.1004,834,554,6600:00:00
2007-06-114,71199.4004,794,694,7500:00:00
2007-06-124,59282.3004,704,534,6400:00:00
2007-06-134,54235.1004,634,444,5300:00:00
2007-06-144,50132.2004,624,504,5100:00:00
2007-06-154,70163.8004,704,504,5000:00:00
2007-06-184,89188.1004,904,674,6700:00:00
2007-06-194,90118.8004,934,734,8900:00:00
2007-06-204,67127.8004,904,654,8800:00:00
2007-06-214,62123.6004,664,554,6600:00:00
2007-06-224,6162.5004,654,594,6200:00:00
2007-06-254,5193.9004,584,504,5100:00:00
2007-06-264,26282.9004,474,214,4500:00:00
2007-06-274,2693.2004,304,234,2600:00:00
2007-06-284,45159.8004,474,304,3000:00:00
2007-06-294,5172.1004,564,474,5600:00:00
2007-07-024,74110.9004,754,554,5500:00:00
2007-07-034,6888.2004,764,634,7000:00:00
2007-07-054,7371.8004,754,634,6800:00:00
2007-07-064,91137.4004,934,664,6800:00:00
2007-07-095,10152.5005,154,964,9900:00:00
2007-07-105,03143.9005,215,005,1400:00:00
2007-07-115,15136.6005,154,925,0600:00:00
2007-07-125,21205.9005,355,205,2000:00:00
2007-07-135,06119.0005,255,055,2500:00:00
2007-07-164,9898.1005,104,975,0600:00:00
2007-07-175,06155.0005,084,894,9100:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters