|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-05 | 4,35 | 260.700 | 4,39 | 3,91 | 3,94 | 00:00:00 | | 2008-03-06 | 4,17 | 199.600 | 4,37 | 4,13 | 4,35 | 00:00:00 | | 2008-03-07 | 4,02 | 207.700 | 4,20 | 3,90 | 4,19 | 00:00:00 | | 2008-03-10 | 3,87 | 197.500 | 4,03 | 3,75 | 3,88 | 00:00:00 | | 2008-03-11 | 3,89 | 105.200 | 4,01 | 3,84 | 4,01 | 00:00:00 | | 2008-03-12 | 4,11 | 163.800 | 4,13 | 3,90 | 3,96 | 00:00:00 | | 2008-03-13 | 4,25 | 294.700 | 4,38 | 4,15 | 4,15 | 00:00:00 | | 2008-03-14 | 4,12 | 286.000 | 4,36 | 4,10 | 4,36 | 00:00:00 | | 2008-03-17 | 3,95 | 231.900 | 4,29 | 3,80 | 4,29 | 00:00:00 | | 2008-03-18 | 3,90 | 192.200 | 3,98 | 3,75 | 3,96 | 00:00:00 | | 2008-03-19 | 3,58 | 279.800 | 3,83 | 3,53 | 3,83 | 00:00:00 | | 2008-03-20 | 3,48 | 310.800 | 3,51 | 3,33 | 3,51 | 00:00:00 | | 2008-03-24 | 3,60 | 182.800 | 3,65 | 3,36 | 3,36 | 00:00:00 | | 2008-03-25 | 3,80 | 173.200 | 3,80 | 3,65 | 3,74 | 00:00:00 | | 2008-03-26 | 3,80 | 147.900 | 3,85 | 3,68 | 3,84 | 00:00:00 | | 2008-03-27 | 3,70 | 102.100 | 3,80 | 3,60 | 3,74 | 00:00:00 | | 2008-03-28 | 3,58 | 84.600 | 3,70 | 3,55 | 3,65 | 00:00:00 | | 2008-03-31 | 3,40 | 167.400 | 3,69 | 3,30 | 3,69 | 00:00:00 | | 2008-04-01 | 3,38 | 178.500 | 3,38 | 3,26 | 3,34 | 00:00:00 | | 2008-04-02 | 3,62 | 170.500 | 3,62 | 3,31 | 3,39 | 00:00:00 | | 2008-04-03 | 3,64 | 170.700 | 3,69 | 3,45 | 3,55 | 00:00:00 | | 2008-04-04 | 3,61 | 62.200 | 3,74 | 3,58 | 3,74 | 00:00:00 | | 2008-04-07 | 3,60 | 257.100 | 3,82 | 3,56 | 3,62 | 00:00:00 | | 2008-04-08 | 3,49 | 158.100 | 3,59 | 3,35 | 3,41 | 00:00:00 | | 2008-04-09 | 3,47 | 140.500 | 3,50 | 3,45 | 3,49 | 00:00:00 | | 2008-04-10 | 3,41 | 65.000 | 3,51 | 3,40 | 3,51 | 00:00:00 | | 2008-04-11 | 3,34 | 99.400 | 3,42 | 3,31 | 3,35 | 00:00:00 | | 2008-04-14 | 3,38 | 155.000 | 3,39 | 3,30 | 3,30 | 00:00:00 | | 2008-04-15 | 3,43 | 49.700 | 3,43 | 3,38 | 3,41 | 00:00:00 | | 2008-04-16 | 3,54 | 150.000 | 3,58 | 3,43 | 3,45 | 00:00:00 | | 2008-04-17 | 3,43 | 103.400 | 3,53 | 3,40 | 3,52 | 00:00:00 | | 2008-04-18 | 3,38 | 128.600 | 3,40 | 3,31 | 3,40 | 00:00:00 | | 2008-04-21 | 3,33 | 126.600 | 3,42 | 3,29 | 3,40 | 00:00:00 | | 2008-04-22 | 3,23 | 191.100 | 3,36 | 3,21 | 3,28 | 00:00:00 | | 2008-04-23 | 3,00 | 252.300 | 3,21 | 3,00 | 3,20 | 00:00:00 | | 2008-04-24 | 3,05 | 200.800 | 3,05 | 2,93 | 3,04 | 00:00:00 | | 2008-04-25 | 2,98 | 152.100 | 3,10 | 2,95 | 3,10 | 00:00:00 | | 2008-04-28 | 2,87 | 283.000 | 3,02 | 2,83 | 3,02 | 00:00:00 | | 2008-04-29 | 2,64 | 278.600 | 2,80 | 2,61 | 2,80 | 00:00:00 | | 2008-04-30 | 2,80 | 192.700 | 2,83 | 2,61 | 2,61 | 00:00:00 | | 2008-05-01 | 2,68 | 184.100 | 2,83 | 2,65 | 2,83 | 00:00:00 | | 2008-05-02 | 2,80 | 193.700 | 2,87 | 2,64 | 2,64 | 00:00:00 | | 2008-05-05 | 2,97 | 174.400 | 3,00 | 2,74 | 2,74 | 00:00:00 | | 2008-05-06 | 3,05 | 163.400 | 3,14 | 2,99 | 3,00 | 00:00:00 | | 2008-05-07 | 2,96 | 88.200 | 3,08 | 2,96 | 3,00 | 00:00:00 | | 2008-05-08 | 3,10 | 96.100 | 3,14 | 2,98 | 3,00 | 00:00:00 | | 2008-05-09 | 3,02 | 147.400 | 3,20 | 3,01 | 3,13 | 00:00:00 | | 2008-05-12 | 3,04 | 43.400 | 3,07 | 3,00 | 3,05 | 00:00:00 | | 2008-05-13 | 3,22 | 180.200 | 3,25 | 2,98 | 3,05 | 00:00:00 | | 2008-05-14 | 3,20 | 125.700 | 3,32 | 3,15 | 3,25 | 00:00:00 | | 2008-05-15 | 3,33 | 252.800 | 3,60 | 3,22 | 3,22 | 00:00:00 | | 2008-05-16 | 3,30 | 125.600 | 3,45 | 3,20 | 3,39 | 00:00:00 | | 2008-05-19 | 3,24 | 143.900 | 3,56 | 3,20 | 3,50 | 00:00:00 | | 2008-05-20 | 3,24 | 209.200 | 3,33 | 3,18 | 3,24 | 00:00:00 | | 2008-05-21 | 3,13 | 156.400 | 3,32 | 3,11 | 3,30 | 00:00:00 | | 2008-05-22 | 3,11 | 126.300 | 3,29 | 3,11 | 3,24 | 00:00:00 | | 2008-05-23 | 3,03 | 142.900 | 3,18 | 3,00 | 3,14 | 00:00:00 | | 2008-05-27 | 3,11 | 144.200 | 3,14 | 2,98 | 3,12 | 00:00:00 | | 2008-05-28 | 3,30 | 141.900 | 3,35 | 3,11 | 3,13 | 00:00:00 | | 2008-05-29 | 3,10 | 124.800 | 3,30 | 3,05 | 3,29 | 00:00:00 | | 2008-05-30 | 3,05 | 89.700 | 3,20 | 3,03 | 3,20 | 00:00:00 | | 2008-06-02 | 3,03 | 43.100 | 3,06 | 3,03 | 3,04 | 00:00:00 | | 2008-06-03 | 3,09 | 74.500 | 3,10 | 2,98 | 3,03 | 00:00:00 | | 2008-06-04 | 3,10 | 94.100 | 3,13 | 3,06 | 3,06 | 00:00:00 | | 2008-06-05 | 3,16 | 102.700 | 3,20 | 3,10 | 3,18 | 00:00:00 | | 2008-06-06 | 3,21 | 144.000 | 3,24 | 3,17 | 3,22 | 00:00:00 | | 2008-06-09 | 3,10 | 116.400 | 3,32 | 3,07 | 3,32 | 00:00:00 | | 2008-06-10 | 3,01 | 117.900 | 3,12 | 2,98 | 3,10 | 00:00:00 | | 2008-06-11 | 3,03 | 61.000 | 3,07 | 2,98 | 3,05 | 00:00:00 | | 2008-06-12 | 2,99 | 90.200 | 3,03 | 2,97 | 2,99 | 00:00:00 | | 2008-06-13 | 2,90 | 93.000 | 3,03 | 2,75 | 2,75 | 00:00:00 | | 2008-06-16 | 2,92 | 74.100 | 3,02 | 2,90 | 2,99 | 00:00:00 | | 2008-06-17 | 2,88 | 39.300 | 2,95 | 2,87 | 2,94 | 00:00:00 | | 2008-06-18 | 3,15 | 259.200 | 3,16 | 2,79 | 2,83 | 00:00:00 | | 2008-06-19 | 3,04 | 177.800 | 3,24 | 3,02 | 3,15 | 00:00:00 | | 2008-06-20 | 3,05 | 102.000 | 3,21 | 3,01 | 3,21 | 00:00:00 | | 2008-06-23 | 2,98 | 80.100 | 3,05 | 2,93 | 3,01 | 00:00:00 | | 2008-06-24 | 2,95 | 70.700 | 3,07 | 2,92 | 2,92 | 00:00:00 | | 2008-06-25 | 2,93 | 38.300 | 3,00 | 2,91 | 2,95 | 00:00:00 | | 2008-06-26 | 2,98 | 135.500 | 3,05 | 2,95 | 3,00 | 00:00:00 | | 2008-06-27 | 3,03 | 199.100 | 3,24 | 2,95 | 3,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
