|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-17 | 1,78 | 694.300 | 1,87 | 1,64 | 1,64 | 00:00:00 | | 2009-02-18 | 1,74 | 309.500 | 1,84 | 1,65 | 1,84 | 00:00:00 | | 2009-02-19 | 1,54 | 386.400 | 1,74 | 1,51 | 1,71 | 00:00:00 | | 2009-02-20 | 1,60 | 398.000 | 1,65 | 1,55 | 1,61 | 00:00:00 | | 2009-02-23 | 1,43 | 397.900 | 1,58 | 1,42 | 1,58 | 00:00:00 | | 2009-02-24 | 1,31 | 367.100 | 1,44 | 1,27 | 1,44 | 00:00:00 | | 2009-02-25 | 1,25 | 225.500 | 1,36 | 1,21 | 1,25 | 00:00:00 | | 2009-02-26 | 1,24 | 198.800 | 1,30 | 1,20 | 1,23 | 00:00:00 | | 2009-02-27 | 1,30 | 111.200 | 1,32 | 1,24 | 1,31 | 00:00:00 | | 2009-03-02 | 1,27 | 293.800 | 1,36 | 1,18 | 1,36 | 00:00:00 | | 2009-03-03 | 1,13 | 404.600 | 1,24 | 1,05 | 1,24 | 00:00:00 | | 2009-03-04 | 1,16 | 183.700 | 1,23 | 1,15 | 1,15 | 00:00:00 | | 2009-03-05 | 1,21 | 236.400 | 1,25 | 1,18 | 1,18 | 00:00:00 | | 2009-03-06 | 1,29 | 196.800 | 1,36 | 1,24 | 1,24 | 00:00:00 | | 2009-03-09 | 1,20 | 164.700 | 1,28 | 1,18 | 1,27 | 00:00:00 | | 2009-03-10 | 1,11 | 269.200 | 1,18 | 1,10 | 1,17 | 00:00:00 | | 2009-03-11 | 1,18 | 134.100 | 1,20 | 1,11 | 1,11 | 00:00:00 | | 2009-03-12 | 1,27 | 93.300 | 1,27 | 1,21 | 1,24 | 00:00:00 | | 2009-03-13 | 1,28 | 110.600 | 1,29 | 1,24 | 1,26 | 00:00:00 | | 2009-03-16 | 1,37 | 303.800 | 1,39 | 1,28 | 1,28 | 00:00:00 | | 2009-03-17 | 1,36 | 209.000 | 1,44 | 1,30 | 1,37 | 00:00:00 | | 2009-03-18 | 1,53 | 269.100 | 1,54 | 1,25 | 1,36 | 00:00:00 | | 2009-03-19 | 1,67 | 864.800 | 1,74 | 1,50 | 1,53 | 00:00:00 | | 2009-03-20 | 1,74 | 398.000 | 1,75 | 1,65 | 1,70 | 00:00:00 | | 2009-03-23 | 1,88 | 733.600 | 1,94 | 1,75 | 1,75 | 00:00:00 | | 2009-03-24 | 1,79 | 304.600 | 1,90 | 1,70 | 1,90 | 00:00:00 | | 2009-03-25 | 1,76 | 299.400 | 1,84 | 1,71 | 1,71 | 00:00:00 | | 2009-03-26 | 1,74 | 243.300 | 1,94 | 1,70 | 1,94 | 00:00:00 | | 2009-03-27 | 1,63 | 193.900 | 1,75 | 1,61 | 1,69 | 00:00:00 | | 2009-03-30 | 1,55 | 212.200 | 1,69 | 1,54 | 1,60 | 00:00:00 | | 2009-03-31 | 1,55 | 198.500 | 1,62 | 1,54 | 1,61 | 00:00:00 | | 2009-04-01 | 1,59 | 375.200 | 1,69 | 1,54 | 1,58 | 00:00:00 | | 2009-04-02 | 1,51 | 411.300 | 1,64 | 1,48 | 1,55 | 00:00:00 | | 2009-04-03 | 1,48 | 177.500 | 1,52 | 1,46 | 1,51 | 00:00:00 | | 2009-04-06 | 1,40 | 323.000 | 1,55 | 1,37 | 1,37 | 00:00:00 | | 2009-04-07 | 1,46 | 141.100 | 1,48 | 1,35 | 1,35 | 00:00:00 | | 2009-04-08 | 1,50 | 126.400 | 1,50 | 1,41 | 1,41 | 00:00:00 | | 2009-04-09 | 1,52 | 227.000 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2009-04-13 | 1,64 | 246.400 | 1,65 | 1,54 | 1,54 | 00:00:00 | | 2009-04-14 | 1,67 | 214.100 | 1,70 | 1,64 | 1,65 | 00:00:00 | | 2009-04-15 | 1,63 | 94.900 | 1,69 | 1,60 | 1,68 | 00:00:00 | | 2009-04-16 | 1,52 | 270.700 | 1,64 | 1,48 | 1,64 | 00:00:00 | | 2009-04-17 | 1,46 | 245.400 | 1,49 | 1,41 | 1,41 | 00:00:00 | | 2009-04-20 | 1,45 | 151.800 | 1,45 | 1,41 | 1,45 | 00:00:00 | | 2009-04-21 | 1,42 | 100.800 | 1,48 | 1,42 | 1,45 | 00:00:00 | | 2009-04-22 | 1,46 | 95.400 | 1,48 | 1,40 | 1,47 | 00:00:00 | | 2009-04-23 | 1,50 | 129.200 | 1,54 | 1,46 | 1,49 | 00:00:00 | | 2009-04-24 | 1,62 | 258.800 | 1,62 | 1,51 | 1,51 | 00:00:00 | | 2009-04-27 | 1,69 | 229.300 | 1,70 | 1,62 | 1,64 | 00:00:00 | | 2009-04-28 | 1,60 | 129.700 | 1,67 | 1,58 | 1,65 | 00:00:00 | | 2009-04-29 | 1,67 | 154.200 | 1,69 | 1,62 | 1,63 | 00:00:00 | | 2009-04-30 | 1,60 | 145.400 | 1,67 | 1,57 | 1,67 | 00:00:00 | | 2009-05-01 | 1,59 | 94.600 | 1,65 | 1,56 | 1,56 | 00:00:00 | | 2009-05-04 | 1,66 | 251.000 | 1,70 | 1,59 | 1,59 | 00:00:00 | | 2009-05-05 | 1,65 | 289.600 | 1,73 | 1,63 | 1,64 | 00:00:00 | | 2009-05-06 | 1,73 | 140.300 | 1,74 | 1,65 | 1,65 | 00:00:00 | | 2009-05-07 | 1,68 | 427.000 | 1,81 | 1,63 | 1,80 | 00:00:00 | | 2009-05-08 | 1,79 | 254.200 | 1,83 | 1,68 | 1,68 | 00:00:00 | | 2009-05-11 | 1,70 | 206.300 | 1,79 | 1,67 | 1,67 | 00:00:00 | | 2009-05-12 | 1,84 | 207.700 | 1,86 | 1,73 | 1,86 | 00:00:00 | | 2009-05-13 | 1,73 | 246.400 | 1,84 | 1,70 | 1,80 | 00:00:00 | | 2009-05-14 | 1,69 | 152.100 | 1,77 | 1,66 | 1,69 | 00:00:00 | | 2009-05-15 | 1,70 | 182.100 | 1,76 | 1,65 | 1,67 | 00:00:00 | | 2009-05-18 | 1,69 | 104.300 | 1,79 | 1,65 | 1,69 | 00:00:00 | | 2009-05-19 | 1,76 | 250.800 | 1,82 | 1,66 | 1,66 | 00:00:00 | | 2009-05-20 | 1,88 | 302.000 | 1,93 | 1,78 | 1,79 | 00:00:00 | | 2009-05-21 | 1,99 | 342.600 | 2,03 | 1,81 | 1,89 | 00:00:00 | | 2009-05-22 | 2,02 | 411.600 | 2,13 | 2,01 | 2,06 | 00:00:00 | | 2009-05-26 | 1,95 | 303.400 | 2,07 | 1,90 | 2,07 | 00:00:00 | | 2009-05-27 | 1,96 | 243.500 | 2,01 | 1,86 | 1,95 | 00:00:00 | | 2009-05-28 | 2,10 | 441.000 | 2,14 | 1,92 | 2,04 | 00:00:00 | | 2009-05-29 | 2,22 | 445.000 | 2,27 | 2,15 | 2,15 | 00:00:00 | | 2009-06-01 | 2,26 | 533.700 | 2,43 | 2,19 | 2,30 | 00:00:00 | | 2009-06-02 | 2,35 | 284.800 | 2,40 | 2,20 | 2,20 | 00:00:00 | | 2009-06-03 | 2,15 | 532.000 | 2,39 | 2,03 | 2,34 | 00:00:00 | | 2009-06-04 | 2,20 | 469.500 | 2,25 | 2,05 | 2,20 | 00:00:00 | | 2009-06-05 | 2,07 | 332.900 | 2,18 | 2,04 | 2,18 | 00:00:00 | | 2009-06-08 | 1,95 | 674.700 | 2,01 | 1,85 | 2,01 | 00:00:00 | | 2009-06-09 | 2,01 | 297.100 | 2,10 | 1,96 | 2,10 | 00:00:00 | | 2009-06-10 | 1,98 | 216.700 | 2,11 | 1,93 | 2,11 | 00:00:00 | | 2009-06-11 | 2,04 | 170.400 | 2,08 | 1,93 | 1,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
