|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-11 | 2,04 | 170.400 | 2,08 | 1,93 | 1,93 | 00:00:00 | | 2009-06-12 | 1,93 | 235.400 | 2,00 | 1,90 | 1,90 | 00:00:00 | | 2009-06-15 | 1,78 | 454.200 | 1,91 | 1,71 | 1,86 | 00:00:00 | | 2009-06-16 | 1,71 | 339.500 | 1,84 | 1,71 | 1,83 | 00:00:00 | | 2009-06-17 | 1,66 | 525.900 | 1,75 | 1,65 | 1,71 | 00:00:00 | | 2009-06-18 | 1,58 | 391.400 | 1,77 | 1,57 | 1,66 | 00:00:00 | | 2009-06-19 | 1,64 | 321.100 | 1,70 | 1,63 | 1,64 | 00:00:00 | | 2009-06-22 | 1,59 | 445.300 | 1,76 | 1,53 | 1,76 | 00:00:00 | | 2009-06-23 | 1,58 | 344.000 | 1,64 | 1,54 | 1,54 | 00:00:00 | | 2009-06-24 | 1,60 | 302.100 | 1,69 | 1,50 | 1,50 | 00:00:00 | | 2009-06-25 | 1,65 | 294.600 | 1,69 | 1,63 | 1,68 | 00:00:00 | | 2009-06-26 | 1,76 | 280.700 | 1,77 | 1,66 | 1,69 | 00:00:00 | | 2009-06-29 | 1,75 | 121.000 | 1,81 | 1,72 | 1,78 | 00:00:00 | | 2009-06-30 | 1,72 | 193.900 | 1,84 | 1,69 | 1,84 | 00:00:00 | | 2009-07-01 | 1,75 | 115.700 | 1,80 | 1,67 | 1,79 | 00:00:00 | | 2009-07-02 | 1,72 | 140.500 | 1,76 | 1,64 | 1,72 | 00:00:00 | | 2009-07-06 | 1,60 | 215.100 | 1,72 | 1,57 | 1,71 | 00:00:00 | | 2009-07-07 | 1,53 | 168.300 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2009-07-08 | 1,46 | 346.900 | 1,54 | 1,43 | 1,50 | 00:00:00 | | 2009-07-09 | 1,52 | 156.300 | 1,56 | 1,47 | 1,47 | 00:00:00 | | 2009-07-10 | 1,52 | 142.700 | 1,66 | 1,43 | 1,66 | 00:00:00 | | 2009-07-13 | 1,60 | 159.600 | 1,60 | 1,45 | 1,51 | 00:00:00 | | 2009-07-14 | 1,62 | 162.600 | 1,65 | 1,59 | 1,65 | 00:00:00 | | 2009-07-15 | 1,85 | 367.500 | 1,99 | 1,67 | 1,67 | 00:00:00 | | 2009-07-16 | 1,91 | 257.800 | 1,95 | 1,74 | 1,77 | 00:00:00 | | 2009-07-17 | 1,90 | 177.800 | 1,92 | 1,82 | 1,83 | 00:00:00 | | 2009-07-20 | 1,96 | 219.600 | 1,99 | 1,93 | 1,95 | 00:00:00 | | 2009-07-21 | 1,85 | 344.200 | 2,00 | 1,80 | 1,97 | 00:00:00 | | 2009-07-22 | 1,90 | 230.100 | 1,92 | 1,80 | 1,82 | 00:00:00 | | 2009-07-23 | 1,88 | 270.800 | 1,98 | 1,87 | 1,97 | 00:00:00 | | 2009-07-24 | 1,90 | 69.100 | 1,92 | 1,88 | 1,92 | 00:00:00 | | 2009-07-27 | 1,92 | 188.000 | 1,96 | 1,88 | 1,90 | 00:00:00 | | 2009-07-28 | 1,87 | 159.800 | 1,92 | 1,80 | 1,92 | 00:00:00 | | 2009-07-29 | 1,75 | 198.600 | 1,82 | 1,75 | 1,82 | 00:00:00 | | 2009-07-30 | 1,85 | 150.900 | 1,90 | 1,80 | 1,84 | 00:00:00 | | 2009-07-31 | 1,93 | 244.000 | 1,93 | 1,85 | 1,88 | 00:00:00 | | 2009-08-03 | 2,07 | 506.800 | 2,10 | 1,97 | 2,00 | 00:00:00 | | 2009-08-04 | 2,07 | 388.800 | 2,10 | 1,99 | 2,04 | 00:00:00 | | 2009-08-05 | 2,07 | 272.100 | 2,08 | 1,99 | 2,08 | 00:00:00 | | 2009-08-06 | 2,06 | 404.700 | 2,12 | 2,05 | 2,10 | 00:00:00 | | 2009-08-07 | 2,06 | 248.000 | 2,14 | 2,03 | 2,11 | 00:00:00 | | 2009-08-10 | 1,99 | 215.500 | 2,07 | 1,97 | 2,00 | 00:00:00 | | 2009-08-11 | 1,93 | 309.000 | 2,02 | 1,87 | 2,02 | 00:00:00 | | 2009-08-12 | 1,98 | 152.200 | 1,99 | 1,88 | 1,88 | 00:00:00 | | 2009-08-13 | 2,04 | 301.900 | 2,12 | 2,02 | 2,02 | 00:00:00 | | 2009-08-14 | 1,98 | 211.200 | 2,08 | 1,92 | 2,03 | 00:00:00 | | 2009-08-17 | 1,82 | 461.800 | 1,88 | 1,75 | 1,88 | 00:00:00 | | 2009-08-18 | 1,87 | 187.500 | 1,90 | 1,82 | 1,82 | 00:00:00 | | 2009-08-19 | 1,93 | 151.200 | 1,95 | 1,80 | 1,80 | 00:00:00 | | 2009-08-20 | 1,94 | 80.600 | 1,95 | 1,91 | 1,95 | 00:00:00 | | 2009-08-21 | 1,99 | 204.900 | 2,02 | 1,96 | 2,00 | 00:00:00 | | 2009-08-24 | 2,00 | 193.200 | 2,05 | 1,96 | 2,01 | 00:00:00 | | 2009-08-25 | 2,03 | 174.500 | 2,06 | 1,98 | 2,06 | 00:00:00 | | 2009-08-26 | 2,00 | 166.300 | 2,03 | 1,92 | 2,03 | 00:00:00 | | 2009-08-27 | 2,01 | 143.700 | 2,05 | 1,92 | 2,05 | 00:00:00 | | 2009-08-28 | 2,06 | 290.600 | 2,09 | 2,00 | 2,05 | 00:00:00 | | 2009-08-31 | 2,09 | 169.300 | 2,10 | 1,99 | 2,05 | 00:00:00 | | 2009-09-01 | 2,02 | 410.000 | 2,15 | 1,97 | 2,14 | 00:00:00 | | 2009-09-02 | 2,22 | 611.600 | 2,23 | 2,01 | 2,07 | 00:00:00 | | 2009-09-03 | 2,39 | 869.900 | 2,40 | 2,20 | 2,28 | 00:00:00 | | 2009-09-04 | 2,46 | 440.000 | 2,48 | 2,29 | 2,39 | 00:00:00 | | 2009-09-08 | 2,54 | 793.000 | 2,68 | 2,50 | 2,59 | 00:00:00 | | 2009-09-09 | 2,54 | 983.600 | 2,79 | 2,50 | 2,54 | 00:00:00 | | 2009-09-10 | 2,72 | 442.600 | 2,72 | 2,50 | 2,54 | 00:00:00 | | 2009-09-11 | 2,84 | 1.058.900 | 2,97 | 2,80 | 2,80 | 00:00:00 | | 2009-09-14 | 2,68 | 737.900 | 2,80 | 2,55 | 2,76 | 00:00:00 | | 2009-09-15 | 2,84 | 642.100 | 2,85 | 2,64 | 2,73 | 00:00:00 | | 2009-09-16 | 3,21 | 1.460.100 | 3,29 | 2,85 | 2,96 | 00:00:00 | | 2009-09-17 | 2,87 | 1.925.100 | 3,01 | 2,82 | 3,01 | 00:00:00 | | 2009-09-18 | 2,91 | 967.300 | 2,97 | 2,65 | 2,97 | 00:00:00 | | 2009-09-21 | 2,77 | 725.400 | 2,86 | 2,67 | 2,86 | 00:00:00 | | 2009-09-22 | 2,86 | 1.041.300 | 3,03 | 2,82 | 2,97 | 00:00:00 | | 2009-09-23 | 2,75 | 754.100 | 2,96 | 2,74 | 2,96 | 00:00:00 | | 2009-09-24 | 2,60 | 832.300 | 2,90 | 2,56 | 2,90 | 00:00:00 | | 2009-09-25 | 2,49 | 842.200 | 2,56 | 2,42 | 2,51 | 00:00:00 | | 2009-09-28 | 2,54 | 634.100 | 2,67 | 2,51 | 2,59 | 00:00:00 | | 2009-09-29 | 2,74 | 621.100 | 2,74 | 2,50 | 2,51 | 00:00:00 | | 2009-09-30 | 2,80 | 858.400 | 2,87 | 2,73 | 2,87 | 00:00:00 | | 2009-10-01 | 2,63 | 594.400 | 2,84 | 2,60 | 2,77 | 00:00:00 | | 2009-10-02 | 2,62 | 704.900 | 2,73 | 2,53 | 2,57 | 00:00:00 | | 2009-10-05 | 2,75 | 431.200 | 2,78 | 2,62 | 2,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
