|
 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 | | 2008-06-27 | 3,03 | 199.100 | 3,24 | 2,95 | 3,24 | 00:00:00 | | 2008-06-30 | 3,12 | 137.200 | 3,16 | 2,99 | 3,10 | 00:00:00 | | 2008-07-01 | 3,35 | 200.300 | 3,35 | 3,14 | 3,14 | 00:00:00 | | 2008-07-02 | 3,22 | 124.400 | 3,34 | 3,15 | 3,34 | 00:00:00 | | 2008-07-03 | 3,12 | 54.000 | 3,25 | 3,10 | 3,13 | 00:00:00 | | 2008-07-07 | 3,18 | 149.500 | 3,27 | 3,06 | 3,27 | 00:00:00 | | 2008-07-08 | 3,07 | 174.500 | 3,20 | 3,01 | 3,20 | 00:00:00 | | 2008-07-09 | 3,18 | 203.000 | 3,35 | 3,03 | 3,03 | 00:00:00 | | 2008-07-10 | 3,37 | 244.700 | 3,38 | 3,20 | 3,26 | 00:00:00 | | 2008-07-11 | 3,30 | 352.300 | 3,55 | 3,30 | 3,51 | 00:00:00 | | 2008-07-14 | 3,50 | 202.000 | 3,60 | 3,31 | 3,60 | 00:00:00 | | 2008-07-15 | 3,29 | 234.700 | 3,58 | 3,15 | 3,54 | 00:00:00 | | 2008-07-16 | 3,18 | 128.200 | 3,30 | 3,10 | 3,30 | 00:00:00 | | 2008-07-17 | 3,25 | 216.800 | 3,39 | 3,17 | 3,20 | 00:00:00 | | 2008-07-18 | 3,30 | 135.900 | 3,39 | 3,21 | 3,25 | 00:00:00 | | 2008-07-21 | 3,30 | 50.200 | 3,34 | 3,23 | 3,34 | 00:00:00 | | 2008-07-22 | 3,07 | 171.900 | 3,35 | 3,03 | 3,32 | 00:00:00 | | 2008-07-23 | 3,05 | 186.300 | 3,11 | 3,00 | 3,04 | 00:00:00 | | 2008-07-24 | 2,92 | 145.000 | 3,10 | 2,92 | 3,05 | 00:00:00 | | 2008-07-25 | 2,96 | 177.400 | 2,98 | 2,84 | 2,98 | 00:00:00 | | 2008-07-28 | 2,95 | 147.900 | 3,12 | 2,71 | 3,12 | 00:00:00 | | 2008-07-29 | 2,89 | 100.200 | 2,97 | 2,85 | 2,96 | 00:00:00 | | 2008-07-30 | 2,98 | 148.100 | 2,98 | 2,77 | 2,85 | 00:00:00 | | 2008-07-31 | 2,90 | 60.200 | 2,99 | 2,88 | 2,99 | 00:00:00 | | 2008-08-01 | 2,94 | 96.000 | 2,97 | 2,90 | 2,97 | 00:00:00 | | 2008-08-04 | 2,84 | 62.400 | 2,99 | 2,81 | 2,99 | 00:00:00 | | 2008-08-05 | 2,66 | 258.700 | 2,87 | 2,61 | 2,83 | 00:00:00 | | 2008-08-06 | 2,73 | 108.600 | 2,82 | 2,64 | 2,64 | 00:00:00 | | 2008-08-07 | 2,60 | 168.000 | 2,88 | 2,53 | 2,79 | 00:00:00 | | 2008-08-08 | 2,48 | 201.800 | 2,52 | 2,34 | 2,49 | 00:00:00 | | 2008-08-11 | 2,37 | 276.400 | 2,58 | 2,25 | 2,58 | 00:00:00 | | 2008-08-12 | 2,17 | 283.400 | 2,40 | 2,12 | 2,40 | 00:00:00 | | 2008-08-13 | 2,37 | 268.700 | 2,37 | 2,17 | 2,21 | 00:00:00 | | 2008-08-14 | 2,15 | 238.700 | 2,46 | 2,05 | 2,46 | 00:00:00 | | 2008-08-15 | 2,03 | 165.300 | 2,10 | 1,90 | 2,06 | 00:00:00 | | 2008-08-18 | 2,18 | 179.800 | 2,28 | 2,08 | 2,13 | 00:00:00 | | 2008-08-19 | 2,16 | 71.800 | 2,27 | 2,15 | 2,22 | 00:00:00 | | 2008-08-20 | 2,26 | 73.200 | 2,28 | 2,19 | 2,21 | 00:00:00 | | 2008-08-21 | 2,37 | 99.900 | 2,45 | 2,31 | 2,45 | 00:00:00 | | 2008-08-22 | 2,35 | 74.800 | 2,40 | 2,29 | 2,40 | 00:00:00 | | 2008-08-25 | 2,35 | 49.100 | 2,39 | 2,30 | 2,39 | 00:00:00 | | 2008-08-26 | 2,31 | 47.600 | 2,38 | 2,28 | 2,31 | 00:00:00 | | 2008-08-27 | 2,34 | 23.000 | 2,34 | 2,30 | 2,30 | 00:00:00 | | 2008-08-28 | 2,28 | 53.900 | 2,35 | 2,28 | 2,35 | 00:00:00 | | 2008-08-29 | 2,27 | 25.600 | 2,31 | 2,21 | 2,31 | 00:00:00 | | 2008-09-02 | 2,14 | 90.100 | 2,41 | 2,10 | 2,41 | 00:00:00 | | 2008-09-03 | 2,00 | 179.900 | 2,17 | 1,96 | 2,17 | 00:00:00 | | 2008-09-04 | 1,89 | 151.600 | 2,00 | 1,83 | 2,00 | 00:00:00 | | 2008-09-05 | 1,84 | 164.100 | 1,89 | 1,74 | 1,86 | 00:00:00 | | 2008-09-08 | 1,70 | 184.400 | 1,85 | 1,65 | 1,81 | 00:00:00 | | 2008-09-09 | 1,45 | 418.900 | 1,65 | 1,44 | 1,60 | 00:00:00 | | 2008-09-10 | 1,39 | 353.900 | 1,45 | 1,28 | 1,43 | 00:00:00 | | 2008-09-11 | 1,35 | 241.800 | 1,37 | 1,25 | 1,33 | 00:00:00 | | 2008-09-12 | 1,46 | 348.700 | 1,51 | 1,31 | 1,35 | 00:00:00 | | 2008-09-15 | 1,39 | 220.900 | 1,50 | 1,35 | 1,46 | 00:00:00 | | 2008-09-16 | 1,50 | 197.400 | 1,52 | 1,32 | 1,32 | 00:00:00 | | 2008-09-17 | 1,69 | 442.500 | 1,82 | 1,35 | 1,55 | 00:00:00 | | 2008-09-18 | 1,75 | 253.300 | 1,88 | 1,70 | 1,81 | 00:00:00 | | 2008-09-19 | 1,88 | 191.300 | 1,97 | 1,80 | 1,82 | 00:00:00 | | 2008-09-22 | 2,18 | 305.300 | 2,30 | 1,98 | 2,03 | 00:00:00 | | 2008-09-23 | 2,45 | 448.800 | 2,45 | 2,20 | 2,38 | 00:00:00 | | 2008-09-24 | 2,27 | 208.500 | 2,60 | 2,27 | 2,60 | 00:00:00 | | 2008-09-25 | 2,27 | 113.800 | 2,39 | 2,26 | 2,39 | 00:00:00 | | 2008-09-26 | 2,37 | 220.900 | 2,49 | 2,32 | 2,33 | 00:00:00 | | 2008-09-29 | 2,01 | 276.700 | 2,54 | 2,01 | 2,43 | 00:00:00 | | 2008-09-30 | 2,10 | 160.300 | 2,10 | 1,86 | 1,86 | 00:00:00 | | 2008-10-01 | 2,25 | 67.400 | 2,32 | 2,08 | 2,29 | 00:00:00 | | 2008-10-02 | 1,83 | 202.800 | 2,31 | 1,80 | 2,31 | 00:00:00 | | 2008-10-03 | 1,84 | 124.000 | 2,05 | 1,77 | 1,77 | 00:00:00 | | 2008-10-06 | 1,67 | 349.100 | 1,81 | 1,35 | 1,81 | 00:00:00 | | 2008-10-07 | 1,50 | 157.300 | 1,75 | 1,40 | 1,72 | 00:00:00 | | 2008-10-08 | 1,47 | 221.700 | 1,56 | 1,38 | 1,51 | 00:00:00 | | 2008-10-09 | 1,47 | 109.400 | 1,59 | 1,46 | 1,46 | 00:00:00 | | 2008-10-10 | 1,38 | 228.800 | 1,49 | 1,28 | 1,49 | 00:00:00 | | 2008-10-13 | 1,50 | 79.700 | 1,50 | 1,30 | 1,38 | 00:00:00 | | 2008-10-14 | 1,50 | 180.400 | 1,61 | 1,47 | 1,58 | 00:00:00 | | 2008-10-15 | 1,36 | 83.800 | 1,47 | 1,36 | 1,45 | 00:00:00 | | 2008-10-16 | 1,15 | 242.700 | 1,35 | 1,10 | 1,34 | 00:00:00 | | 2008-10-17 | 1,04 | 382.100 | 1,09 | 0,80 | 1,07 | 00:00:00 | | 2008-10-20 | 1,18 | 133.600 | 1,20 | 1,04 | 1,04 | 00:00:00 | | 2008-10-21 | 1,15 | 165.200 | 1,31 | 1,14 | 1,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
