|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-07 | 5,10 | 696.900 | 5,54 | 5,00 | 5,54 | 00:00:00 | | 2007-11-08 | 5,05 | 350.000 | 5,34 | 4,90 | 5,10 | 00:00:00 | | 2007-11-09 | 5,02 | 346.100 | 5,08 | 4,73 | 5,00 | 00:00:00 | | 2007-11-12 | 4,51 | 365.800 | 4,76 | 4,50 | 4,70 | 00:00:00 | | 2007-11-13 | 4,70 | 204.700 | 4,73 | 4,52 | 4,55 | 00:00:00 | | 2007-11-14 | 4,70 | 205.400 | 5,03 | 4,66 | 5,03 | 00:00:00 | | 2007-11-15 | 4,37 | 450.400 | 4,60 | 4,20 | 4,60 | 00:00:00 | | 2007-11-16 | 4,50 | 221.300 | 4,58 | 4,15 | 4,58 | 00:00:00 | | 2007-11-19 | 4,30 | 137.800 | 4,69 | 4,26 | 4,69 | 00:00:00 | | 2007-11-20 | 4,41 | 163.000 | 4,50 | 4,30 | 4,30 | 00:00:00 | | 2007-11-21 | 4,23 | 108.000 | 4,43 | 4,20 | 4,40 | 00:00:00 | | 2007-11-23 | 4,40 | 67.600 | 4,40 | 4,20 | 4,23 | 00:00:00 | | 2007-11-26 | 4,21 | 151.500 | 4,48 | 4,21 | 4,46 | 00:00:00 | | 2007-11-27 | 4,04 | 310.900 | 4,12 | 4,00 | 4,03 | 00:00:00 | | 2007-11-28 | 4,14 | 141.400 | 4,18 | 3,97 | 4,00 | 00:00:00 | | 2007-11-29 | 4,05 | 66.000 | 4,12 | 4,02 | 4,06 | 00:00:00 | | 2007-11-30 | 3,96 | 260.900 | 4,07 | 3,86 | 4,02 | 00:00:00 | | 2007-12-03 | 4,10 | 156.400 | 4,11 | 3,80 | 4,00 | 00:00:00 | | 2007-12-04 | 3,93 | 181.800 | 4,13 | 3,87 | 4,12 | 00:00:00 | | 2007-12-05 | 3,90 | 150.200 | 3,94 | 3,79 | 3,89 | 00:00:00 | | 2007-12-06 | 3,92 | 177.100 | 3,98 | 3,70 | 3,70 | 00:00:00 | | 2007-12-07 | 3,95 | 108.200 | 4,09 | 3,84 | 4,09 | 00:00:00 | | 2007-12-10 | 4,00 | 121.800 | 4,04 | 3,90 | 3,95 | 00:00:00 | | 2007-12-11 | 3,81 | 166.200 | 4,06 | 3,78 | 4,00 | 00:00:00 | | 2007-12-12 | 3,94 | 184.000 | 3,97 | 3,70 | 3,93 | 00:00:00 | | 2007-12-13 | 3,85 | 144.500 | 3,90 | 3,71 | 3,90 | 00:00:00 | | 2007-12-14 | 3,61 | 237.800 | 3,84 | 3,55 | 3,84 | 00:00:00 | | 2007-12-17 | 3,48 | 244.700 | 3,59 | 3,39 | 3,51 | 00:00:00 | | 2007-12-18 | 3,35 | 256.800 | 3,60 | 3,30 | 3,60 | 00:00:00 | | 2007-12-19 | 3,42 | 95.100 | 3,44 | 3,30 | 3,30 | 00:00:00 | | 2007-12-20 | 3,56 | 186.200 | 3,62 | 3,31 | 3,62 | 00:00:00 | | 2007-12-21 | 3,75 | 144.500 | 3,77 | 3,58 | 3,64 | 00:00:00 | | 2007-12-24 | 3,84 | 97.200 | 3,88 | 3,75 | 3,77 | 00:00:00 | | 2007-12-26 | 3,94 | 109.900 | 4,00 | 3,81 | 3,82 | 00:00:00 | | 2007-12-27 | 3,80 | 104.300 | 4,00 | 3,76 | 4,00 | 00:00:00 | | 2007-12-28 | 3,86 | 214.800 | 4,04 | 3,80 | 3,87 | 00:00:00 | | 2007-12-31 | 3,97 | 166.400 | 3,97 | 3,81 | 3,90 | 00:00:00 | | 2008-01-02 | 4,41 | 234.900 | 4,41 | 4,05 | 4,23 | 00:00:00 | | 2008-01-03 | 4,26 | 195.700 | 4,52 | 4,22 | 4,45 | 00:00:00 | | 2008-01-04 | 4,11 | 170.600 | 4,32 | 4,06 | 4,26 | 00:00:00 | | 2008-01-07 | 4,01 | 126.700 | 4,14 | 3,95 | 3,99 | 00:00:00 | | 2008-01-08 | 4,10 | 175.800 | 4,25 | 4,07 | 4,07 | 00:00:00 | | 2008-01-09 | 4,05 | 255.100 | 4,15 | 3,80 | 4,15 | 00:00:00 | | 2008-01-10 | 4,06 | 180.100 | 4,13 | 3,86 | 3,98 | 00:00:00 | | 2008-01-11 | 3,87 | 306.300 | 4,26 | 3,75 | 4,26 | 00:00:00 | | 2008-01-14 | 3,96 | 243.400 | 4,08 | 3,87 | 3,99 | 00:00:00 | | 2008-01-15 | 3,85 | 269.000 | 4,09 | 3,80 | 3,97 | 00:00:00 | | 2008-01-16 | 3,92 | 187.000 | 3,94 | 3,75 | 3,75 | 00:00:00 | | 2008-01-17 | 3,67 | 244.900 | 4,00 | 3,55 | 3,96 | 00:00:00 | | 2008-01-18 | 3,50 | 246.300 | 3,77 | 3,36 | 3,77 | 00:00:00 | | 2008-01-22 | 3,31 | 474.100 | 3,43 | 2,80 | 3,19 | 00:00:00 | | 2008-01-23 | 3,49 | 287.800 | 3,50 | 3,20 | 3,48 | 00:00:00 | | 2008-01-24 | 3,79 | 293.200 | 3,85 | 3,58 | 3,68 | 00:00:00 | | 2008-01-25 | 3,72 | 250.600 | 4,05 | 3,68 | 4,05 | 00:00:00 | | 2008-01-28 | 3,85 | 153.300 | 3,89 | 3,72 | 3,77 | 00:00:00 | | 2008-01-29 | 3,80 | 101.400 | 3,91 | 3,72 | 3,82 | 00:00:00 | | 2008-01-30 | 3,80 | 204.800 | 3,90 | 3,68 | 3,83 | 00:00:00 | | 2008-01-31 | 3,72 | 125.900 | 3,78 | 3,60 | 3,65 | 00:00:00 | | 2008-02-01 | 3,65 | 215.500 | 3,85 | 3,56 | 3,77 | 00:00:00 | | 2008-02-04 | 3,58 | 124.300 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2008-02-05 | 3,45 | 144.900 | 3,60 | 3,40 | 3,60 | 00:00:00 | | 2008-02-06 | 3,36 | 141.300 | 3,62 | 3,35 | 3,59 | 00:00:00 | | 2008-02-07 | 3,28 | 151.000 | 3,38 | 3,24 | 3,30 | 00:00:00 | | 2008-02-08 | 3,48 | 92.700 | 3,50 | 3,25 | 3,25 | 00:00:00 | | 2008-02-11 | 3,75 | 187.700 | 3,75 | 3,49 | 3,50 | 00:00:00 | | 2008-02-12 | 3,54 | 209.800 | 3,85 | 3,46 | 3,83 | 00:00:00 | | 2008-02-13 | 3,62 | 75.200 | 3,66 | 3,48 | 3,54 | 00:00:00 | | 2008-02-14 | 3,53 | 73.400 | 3,68 | 3,50 | 3,65 | 00:00:00 | | 2008-02-15 | 3,46 | 90.100 | 3,60 | 3,45 | 3,56 | 00:00:00 | | 2008-02-19 | 3,67 | 114.300 | 3,76 | 3,51 | 3,76 | 00:00:00 | | 2008-02-20 | 4,07 | 257.200 | 4,10 | 3,50 | 3,50 | 00:00:00 | | 2008-02-21 | 4,05 | 274.500 | 4,20 | 3,96 | 4,10 | 00:00:00 | | 2008-02-22 | 4,03 | 153.000 | 4,03 | 3,85 | 3,96 | 00:00:00 | | 2008-02-25 | 4,15 | 160.500 | 4,20 | 3,96 | 4,20 | 00:00:00 | | 2008-02-26 | 4,40 | 316.100 | 4,40 | 4,08 | 4,18 | 00:00:00 | | 2008-02-27 | 4,45 | 352.200 | 4,60 | 4,39 | 4,50 | 00:00:00 | | 2008-02-28 | 4,41 | 213.600 | 4,51 | 4,36 | 4,46 | 00:00:00 | | 2008-02-29 | 4,34 | 183.100 | 4,49 | 4,10 | 4,49 | 00:00:00 | | 2008-03-03 | 4,43 | 424.500 | 4,57 | 4,30 | 4,30 | 00:00:00 | | 2008-03-04 | 4,12 | 322.500 | 4,47 | 4,02 | 4,46 | 00:00:00 | | 2008-03-05 | 4,35 | 260.700 | 4,39 | 3,91 | 3,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
