|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-22 | 4,53 | 119.700 | 4,53 | 4,35 | 4,42 | 00:00:00 | | 2007-03-23 | 4,42 | 90.200 | 4,58 | 4,35 | 4,58 | 00:00:00 | | 2007-03-26 | 4,48 | 89.200 | 4,51 | 4,44 | 4,45 | 00:00:00 | | 2007-03-27 | 4,43 | 69.300 | 4,50 | 4,43 | 4,49 | 00:00:00 | | 2007-03-28 | 4,42 | 62.800 | 4,50 | 4,37 | 4,48 | 00:00:00 | | 2007-03-29 | 4,45 | 102.800 | 4,45 | 4,31 | 4,39 | 00:00:00 | | 2007-03-30 | 4,51 | 81.100 | 4,52 | 4,45 | 4,47 | 00:00:00 | | 2007-04-02 | 4,52 | 129.200 | 4,55 | 4,40 | 4,49 | 00:00:00 | | 2007-04-03 | 4,63 | 310.100 | 4,74 | 4,53 | 4,53 | 00:00:00 | | 2007-04-04 | 4,78 | 232.400 | 4,80 | 4,65 | 4,73 | 00:00:00 | | 2007-04-05 | 4,79 | 130.800 | 4,83 | 4,73 | 4,82 | 00:00:00 | | 2007-04-09 | 5,15 | 380.700 | 5,20 | 4,81 | 4,84 | 00:00:00 | | 2007-04-10 | 5,03 | 425.400 | 5,32 | 5,01 | 5,21 | 00:00:00 | | 2007-04-11 | 4,87 | 230.200 | 5,11 | 4,83 | 5,11 | 00:00:00 | | 2007-04-12 | 4,89 | 210.500 | 5,05 | 4,83 | 4,85 | 00:00:00 | | 2007-04-13 | 5,21 | 331.100 | 5,23 | 4,93 | 4,93 | 00:00:00 | | 2007-04-16 | 5,26 | 316.500 | 5,36 | 5,22 | 5,29 | 00:00:00 | | 2007-04-17 | 5,15 | 196.100 | 5,28 | 5,09 | 5,28 | 00:00:00 | | 2007-04-18 | 5,13 | 90.100 | 5,24 | 5,09 | 5,20 | 00:00:00 | | 2007-04-19 | 4,86 | 268.600 | 5,05 | 4,86 | 5,04 | 00:00:00 | | 2007-04-20 | 5,16 | 162.900 | 5,18 | 4,98 | 4,99 | 00:00:00 | | 2007-04-23 | 5,13 | 178.900 | 5,20 | 5,05 | 5,15 | 00:00:00 | | 2007-04-24 | 4,99 | 144.900 | 5,17 | 4,90 | 5,17 | 00:00:00 | | 2007-04-25 | 5,07 | 148.600 | 5,12 | 4,93 | 4,99 | 00:00:00 | | 2007-04-26 | 4,96 | 190.800 | 5,00 | 4,85 | 4,87 | 00:00:00 | | 2007-04-27 | 5,03 | 322.700 | 5,08 | 4,86 | 4,96 | 00:00:00 | | 2007-04-30 | 5,01 | 361.600 | 5,20 | 4,93 | 5,00 | 00:00:00 | | 2007-05-01 | 4,96 | 263.900 | 5,02 | 4,85 | 5,00 | 00:00:00 | | 2007-05-02 | 5,30 | 389.800 | 5,33 | 4,87 | 4,92 | 00:00:00 | | 2007-05-03 | 5,36 | 338.400 | 5,42 | 5,22 | 5,22 | 00:00:00 | | 2007-05-04 | 5,40 | 306.700 | 5,48 | 5,35 | 5,36 | 00:00:00 | | 2007-05-07 | 5,37 | 168.100 | 5,43 | 5,30 | 5,42 | 00:00:00 | | 2007-05-08 | 5,35 | 175.700 | 5,36 | 5,17 | 5,35 | 00:00:00 | | 2007-05-09 | 5,38 | 103.000 | 5,38 | 5,26 | 5,30 | 00:00:00 | | 2007-05-10 | 5,08 | 277.000 | 5,38 | 5,05 | 5,33 | 00:00:00 | | 2007-05-11 | 5,23 | 147.600 | 5,23 | 5,08 | 5,15 | 00:00:00 | | 2007-05-14 | 5,11 | 286.900 | 5,32 | 5,03 | 5,27 | 00:00:00 | | 2007-05-15 | 5,09 | 216.700 | 5,25 | 5,08 | 5,14 | 00:00:00 | | 2007-05-16 | 4,95 | 238.200 | 5,10 | 4,90 | 5,06 | 00:00:00 | | 2007-05-17 | 4,92 | 271.000 | 5,10 | 4,83 | 4,95 | 00:00:00 | | 2007-05-18 | 5,13 | 170.900 | 5,13 | 4,95 | 4,95 | 00:00:00 | | 2007-05-21 | 5,37 | 223.600 | 5,42 | 5,01 | 5,05 | 00:00:00 | | 2007-05-22 | 5,10 | 242.900 | 5,30 | 5,06 | 5,30 | 00:00:00 | | 2007-05-23 | 5,22 | 163.800 | 5,27 | 5,11 | 5,11 | 00:00:00 | | 2007-05-24 | 4,94 | 245.800 | 5,22 | 4,94 | 5,22 | 00:00:00 | | 2007-05-25 | 5,00 | 239.900 | 5,05 | 4,90 | 5,01 | 00:00:00 | | 2007-05-29 | 4,90 | 192.200 | 5,00 | 4,83 | 4,85 | 00:00:00 | | 2007-05-30 | 4,83 | 285.000 | 4,94 | 4,75 | 4,82 | 00:00:00 | | 2007-05-31 | 5,12 | 245.500 | 5,14 | 4,92 | 4,94 | 00:00:00 | | 2007-06-01 | 5,19 | 206.300 | 5,30 | 5,15 | 5,18 | 00:00:00 | | 2007-06-04 | 5,35 | 192.700 | 5,37 | 5,13 | 5,19 | 00:00:00 | | 2007-06-05 | 5,21 | 125.700 | 5,37 | 5,14 | 5,34 | 00:00:00 | | 2007-06-06 | 5,12 | 195.800 | 5,20 | 4,99 | 5,20 | 00:00:00 | | 2007-06-07 | 4,75 | 434.000 | 5,11 | 4,69 | 5,05 | 00:00:00 | | 2007-06-08 | 4,71 | 414.100 | 4,83 | 4,55 | 4,66 | 00:00:00 | | 2007-06-11 | 4,71 | 199.400 | 4,79 | 4,69 | 4,75 | 00:00:00 | | 2007-06-12 | 4,59 | 282.300 | 4,70 | 4,53 | 4,64 | 00:00:00 | | 2007-06-13 | 4,54 | 235.100 | 4,63 | 4,44 | 4,53 | 00:00:00 | | 2007-06-14 | 4,50 | 132.200 | 4,62 | 4,50 | 4,51 | 00:00:00 | | 2007-06-15 | 4,70 | 163.800 | 4,70 | 4,50 | 4,50 | 00:00:00 | | 2007-06-18 | 4,89 | 188.100 | 4,90 | 4,67 | 4,67 | 00:00:00 | | 2007-06-19 | 4,90 | 118.800 | 4,93 | 4,73 | 4,89 | 00:00:00 | | 2007-06-20 | 4,67 | 127.800 | 4,90 | 4,65 | 4,88 | 00:00:00 | | 2007-06-21 | 4,62 | 123.600 | 4,66 | 4,55 | 4,66 | 00:00:00 | | 2007-06-22 | 4,61 | 62.500 | 4,65 | 4,59 | 4,62 | 00:00:00 | | 2007-06-25 | 4,51 | 93.900 | 4,58 | 4,50 | 4,51 | 00:00:00 | | 2007-06-26 | 4,26 | 282.900 | 4,47 | 4,21 | 4,45 | 00:00:00 | | 2007-06-27 | 4,26 | 93.200 | 4,30 | 4,23 | 4,26 | 00:00:00 | | 2007-06-28 | 4,45 | 159.800 | 4,47 | 4,30 | 4,30 | 00:00:00 | | 2007-06-29 | 4,51 | 72.100 | 4,56 | 4,47 | 4,56 | 00:00:00 | | 2007-07-02 | 4,74 | 110.900 | 4,75 | 4,55 | 4,55 | 00:00:00 | | 2007-07-03 | 4,68 | 88.200 | 4,76 | 4,63 | 4,70 | 00:00:00 | | 2007-07-05 | 4,73 | 71.800 | 4,75 | 4,63 | 4,68 | 00:00:00 | | 2007-07-06 | 4,91 | 137.400 | 4,93 | 4,66 | 4,68 | 00:00:00 | | 2007-07-09 | 5,10 | 152.500 | 5,15 | 4,96 | 4,99 | 00:00:00 | | 2007-07-10 | 5,03 | 143.900 | 5,21 | 5,00 | 5,14 | 00:00:00 | | 2007-07-11 | 5,15 | 136.600 | 5,15 | 4,92 | 5,06 | 00:00:00 | | 2007-07-12 | 5,21 | 205.900 | 5,35 | 5,20 | 5,20 | 00:00:00 | | 2007-07-13 | 5,06 | 119.000 | 5,25 | 5,05 | 5,25 | 00:00:00 | | 2007-07-16 | 4,98 | 98.100 | 5,10 | 4,97 | 5,06 | 00:00:00 | | 2007-07-17 | 5,06 | 155.000 | 5,08 | 4,89 | 4,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
