|
 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 | | 2008-10-21 | 1,15 | 165.200 | 1,31 | 1,14 | 1,16 | 00:00:00 | | 2008-10-22 | 1,01 | 272.300 | 1,16 | 1,00 | 1,16 | 00:00:00 | | 2008-10-23 | 0,86 | 205.600 | 1,04 | 0,85 | 0,95 | 00:00:00 | | 2008-10-24 | 0,85 | 208.200 | 0,86 | 0,78 | 0,85 | 00:00:00 | | 2008-10-27 | 0,85 | 121.100 | 0,91 | 0,75 | 0,88 | 00:00:00 | | 2008-10-28 | 0,81 | 80.300 | 0,90 | 0,80 | 0,85 | 00:00:00 | | 2008-10-29 | 0,98 | 306.500 | 1,04 | 0,84 | 0,85 | 00:00:00 | | 2008-10-30 | 0,95 | 152.200 | 1,15 | 0,95 | 1,10 | 00:00:00 | | 2008-10-31 | 0,93 | 54.200 | 1,00 | 0,91 | 1,00 | 00:00:00 | | 2008-11-03 | 0,87 | 124.800 | 0,95 | 0,86 | 0,89 | 00:00:00 | | 2008-11-04 | 1,03 | 252.800 | 1,07 | 0,90 | 0,90 | 00:00:00 | | 2008-11-05 | 1,22 | 237.200 | 1,25 | 1,03 | 1,08 | 00:00:00 | | 2008-11-06 | 1,15 | 130.900 | 1,25 | 1,13 | 1,25 | 00:00:00 | | 2008-11-07 | 1,18 | 113.600 | 1,30 | 1,15 | 1,20 | 00:00:00 | | 2008-11-10 | 1,20 | 136.500 | 1,29 | 1,14 | 1,27 | 00:00:00 | | 2008-11-11 | 1,02 | 109.600 | 1,14 | 1,00 | 1,14 | 00:00:00 | | 2008-11-12 | 0,93 | 131.000 | 1,00 | 0,91 | 1,00 | 00:00:00 | | 2008-11-13 | 0,93 | 168.700 | 0,95 | 0,83 | 0,93 | 00:00:00 | | 2008-11-14 | 1,01 | 99.400 | 1,04 | 0,94 | 1,00 | 00:00:00 | | 2008-11-17 | 1,05 | 121.300 | 1,10 | 0,91 | 1,01 | 00:00:00 | | 2008-11-18 | 1,02 | 62.000 | 1,04 | 0,95 | 1,04 | 00:00:00 | | 2008-11-19 | 0,96 | 42.400 | 1,05 | 0,96 | 1,02 | 00:00:00 | | 2008-11-20 | 0,86 | 69.500 | 0,96 | 0,84 | 0,96 | 00:00:00 | | 2008-11-21 | 1,04 | 156.600 | 1,04 | 0,85 | 0,85 | 00:00:00 | | 2008-11-24 | 1,25 | 314.300 | 1,49 | 1,05 | 1,05 | 00:00:00 | | 2008-11-25 | 1,20 | 135.300 | 1,25 | 1,10 | 1,16 | 00:00:00 | | 2008-11-26 | 1,24 | 103.600 | 1,33 | 1,20 | 1,33 | 00:00:00 | | 2008-11-28 | 1,30 | 81.400 | 1,36 | 1,15 | 1,22 | 00:00:00 | | 2008-12-01 | 1,12 | 188.300 | 1,25 | 1,10 | 1,16 | 00:00:00 | | 2008-12-02 | 1,10 | 61.100 | 1,25 | 1,10 | 1,24 | 00:00:00 | | 2008-12-03 | 1,05 | 60.100 | 1,12 | 1,05 | 1,10 | 00:00:00 | | 2008-12-04 | 0,99 | 75.600 | 1,10 | 0,97 | 1,10 | 00:00:00 | | 2008-12-05 | 0,98 | 71.700 | 0,99 | 0,90 | 0,96 | 00:00:00 | | 2008-12-08 | 1,01 | 124.200 | 1,09 | 0,96 | 0,96 | 00:00:00 | | 2008-12-09 | 1,00 | 53.700 | 1,03 | 0,93 | 1,00 | 00:00:00 | | 2008-12-10 | 1,06 | 168.000 | 1,10 | 1,02 | 1,02 | 00:00:00 | | 2008-12-11 | 1,10 | 227.300 | 1,26 | 1,08 | 1,15 | 00:00:00 | | 2008-12-12 | 1,08 | 86.400 | 1,19 | 1,07 | 1,13 | 00:00:00 | | 2008-12-15 | 1,17 | 190.800 | 1,22 | 1,11 | 1,14 | 00:00:00 | | 2008-12-16 | 1,29 | 282.600 | 1,36 | 1,12 | 1,29 | 00:00:00 | | 2008-12-17 | 1,15 | 382.600 | 1,34 | 1,13 | 1,34 | 00:00:00 | | 2008-12-18 | 1,03 | 227.100 | 1,15 | 1,01 | 1,12 | 00:00:00 | | 2008-12-19 | 1,01 | 197.200 | 1,05 | 0,93 | 0,98 | 00:00:00 | | 2008-12-22 | 0,97 | 194.600 | 1,04 | 0,95 | 1,01 | 00:00:00 | | 2008-12-23 | 0,98 | 253.900 | 1,01 | 0,95 | 1,00 | 00:00:00 | | 2008-12-24 | 0,99 | 41.900 | 0,99 | 0,97 | 0,97 | 00:00:00 | | 2008-12-26 | 1,06 | 136.800 | 1,06 | 0,98 | 0,98 | 00:00:00 | | 2008-12-29 | 1,09 | 534.600 | 1,14 | 1,05 | 1,06 | 00:00:00 | | 2008-12-30 | 1,03 | 271.700 | 1,10 | 0,99 | 1,10 | 00:00:00 | | 2008-12-31 | 1,02 | 274.900 | 1,04 | 0,94 | 0,94 | 00:00:00 | | 2009-01-02 | 1,07 | 197.000 | 1,11 | 1,05 | 1,08 | 00:00:00 | | 2009-01-05 | 1,05 | 272.800 | 1,08 | 1,00 | 1,03 | 00:00:00 | | 2009-01-06 | 1,12 | 214.700 | 1,12 | 0,98 | 1,05 | 00:00:00 | | 2009-01-07 | 1,10 | 230.800 | 1,18 | 1,08 | 1,18 | 00:00:00 | | 2009-01-08 | 1,32 | 191.300 | 1,33 | 1,05 | 1,05 | 00:00:00 | | 2009-01-09 | 1,30 | 393.500 | 1,37 | 1,18 | 1,29 | 00:00:00 | | 2009-01-12 | 1,13 | 380.800 | 1,27 | 1,06 | 1,27 | 00:00:00 | | 2009-01-13 | 1,15 | 299.900 | 1,18 | 1,06 | 1,13 | 00:00:00 | | 2009-01-14 | 1,08 | 303.900 | 1,15 | 1,04 | 1,15 | 00:00:00 | | 2009-01-15 | 1,12 | 118.000 | 1,12 | 1,01 | 1,07 | 00:00:00 | | 2009-01-16 | 1,24 | 223.800 | 1,33 | 1,16 | 1,17 | 00:00:00 | | 2009-01-20 | 1,20 | 252.500 | 1,33 | 1,20 | 1,22 | 00:00:00 | | 2009-01-21 | 1,24 | 117.800 | 1,27 | 1,17 | 1,18 | 00:00:00 | | 2009-01-22 | 1,20 | 151.300 | 1,25 | 1,16 | 1,24 | 00:00:00 | | 2009-01-23 | 1,32 | 286.500 | 1,36 | 1,18 | 1,18 | 00:00:00 | | 2009-01-26 | 1,55 | 1.063.600 | 1,73 | 1,33 | 1,35 | 00:00:00 | | 2009-01-27 | 1,49 | 478.000 | 1,57 | 1,42 | 1,57 | 00:00:00 | | 2009-01-28 | 1,37 | 293.200 | 1,53 | 1,36 | 1,51 | 00:00:00 | | 2009-01-29 | 1,50 | 507.700 | 1,56 | 1,31 | 1,32 | 00:00:00 | | 2009-01-30 | 1,51 | 429.400 | 1,60 | 1,45 | 1,55 | 00:00:00 | | 2009-02-02 | 1,37 | 332.800 | 1,51 | 1,35 | 1,51 | 00:00:00 | | 2009-02-03 | 1,36 | 227.700 | 1,41 | 1,26 | 1,31 | 00:00:00 | | 2009-02-04 | 1,45 | 179.600 | 1,49 | 1,38 | 1,42 | 00:00:00 | | 2009-02-05 | 1,51 | 266.300 | 1,60 | 1,45 | 1,51 | 00:00:00 | | 2009-02-06 | 1,55 | 246.600 | 1,56 | 1,49 | 1,55 | 00:00:00 | | 2009-02-09 | 1,51 | 115.500 | 1,59 | 1,50 | 1,54 | 00:00:00 | | 2009-02-10 | 1,45 | 163.300 | 1,55 | 1,42 | 1,54 | 00:00:00 | | 2009-02-11 | 1,70 | 715.600 | 1,72 | 1,45 | 1,50 | 00:00:00 | | 2009-02-12 | 1,69 | 308.200 | 1,72 | 1,62 | 1,72 | 00:00:00 | | 2009-02-13 | 1,63 | 239.500 | 1,69 | 1,55 | 1,68 | 00:00:00 | | 2009-02-17 | 1,78 | 694.300 | 1,87 | 1,64 | 1,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
