|
 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 | | 2009-10-05 | 2,75 | 431.200 | 2,78 | 2,62 | 2,75 | 00:00:00 | | 2009-10-06 | 3,00 | 1.772.700 | 3,03 | 2,83 | 2,89 | 00:00:00 | | 2009-10-07 | 2,97 | 901.100 | 3,00 | 2,85 | 3,00 | 00:00:00 | | 2009-10-08 | 3,03 | 1.134.200 | 3,08 | 2,95 | 3,03 | 00:00:00 | | 2009-10-09 | 3,02 | 420.900 | 3,06 | 2,94 | 2,95 | 00:00:00 | | 2009-10-12 | 3,10 | 770.000 | 3,23 | 3,03 | 3,12 | 00:00:00 | | 2009-10-13 | 3,17 | 685.700 | 3,23 | 3,03 | 3,16 | 00:00:00 | | 2009-10-14 | 3,18 | 591.200 | 3,29 | 3,11 | 3,25 | 00:00:00 | | 2009-10-15 | 3,02 | 719.500 | 3,14 | 3,00 | 3,00 | 00:00:00 | | 2009-10-16 | 3,06 | 382.100 | 3,09 | 2,95 | 2,97 | 00:00:00 | | 2009-10-19 | 3,10 | 414.100 | 3,20 | 3,01 | 3,20 | 00:00:00 | | 2009-10-20 | 2,96 | 542.500 | 3,10 | 2,90 | 3,10 | 00:00:00 | | 2009-10-21 | 3,01 | 593.900 | 3,12 | 2,87 | 3,01 | 00:00:00 | | 2009-10-22 | 2,89 | 804.600 | 3,05 | 2,84 | 3,05 | 00:00:00 | | 2009-10-23 | 2,97 | 478.000 | 3,08 | 2,91 | 3,08 | 00:00:00 | | 2009-10-26 | 2,75 | 717.800 | 3,04 | 2,67 | 2,86 | 00:00:00 | | 2009-10-27 | 2,66 | 577.400 | 2,79 | 2,59 | 2,61 | 00:00:00 | | 2009-10-28 | 2,46 | 704.800 | 2,65 | 2,42 | 2,61 | 00:00:00 | | 2009-10-29 | 2,78 | 780.400 | 2,83 | 2,59 | 2,60 | 00:00:00 | | 2009-10-30 | 2,67 | 587.300 | 2,85 | 2,50 | 2,77 | 00:00:00 | | 2009-11-02 | 2,75 | 561.700 | 2,99 | 2,65 | 2,70 | 00:00:00 | | 2009-11-03 | 2,99 | 907.600 | 3,04 | 2,66 | 2,74 | 00:00:00 | | 2009-11-04 | 3,15 | 1.465.300 | 3,29 | 3,01 | 3,08 | 00:00:00 | | 2009-11-05 | 3,18 | 537.200 | 3,27 | 3,11 | 3,26 | 00:00:00 | | 2009-11-06 | 3,18 | 382.400 | 3,28 | 3,12 | 3,19 | 00:00:00 | | 2009-11-09 | 3,34 | 929.400 | 3,42 | 3,29 | 3,33 | 00:00:00 | | 2009-11-10 | 3,23 | 569.700 | 3,37 | 3,15 | 3,37 | 00:00:00 | | 2009-11-11 | 3,27 | 688.900 | 3,45 | 3,21 | 3,44 | 00:00:00 | | 2009-11-12 | 3,11 | 686.300 | 3,32 | 3,06 | 3,32 | 00:00:00 | | 2009-11-13 | 3,23 | 541.900 | 3,23 | 3,07 | 3,07 | 00:00:00 | | 2009-11-16 | 3,31 | 982.100 | 3,40 | 3,25 | 3,25 | 00:00:00 | | 2009-11-17 | 3,44 | 689.200 | 3,45 | 3,25 | 3,29 | 00:00:00 | | 2009-11-18 | 3,66 | 1.411.400 | 3,75 | 3,50 | 3,53 | 00:00:00 | | 2009-11-19 | 3,69 | 646.200 | 3,71 | 3,50 | 3,60 | 00:00:00 | | 2009-11-20 | 3,71 | 697.500 | 3,73 | 3,60 | 3,61 | 00:00:00 | | 2009-11-23 | 3,60 | 1.382.200 | 4,00 | 3,50 | 3,97 | 00:00:00 | | 2009-11-24 | 3,73 | 600.400 | 3,75 | 3,52 | 3,60 | 00:00:00 | | 2009-11-25 | 3,86 | 947.500 | 3,95 | 3,75 | 3,89 | 00:00:00 | | 2009-11-27 | 3,73 | 1.317.600 | 3,82 | 3,40 | 3,51 | 00:00:00 | | 2009-11-30 | 3,74 | 954.700 | 3,90 | 3,66 | 3,79 | 00:00:00 | | 2009-12-01 | 3,95 | 739.600 | 3,95 | 3,83 | 3,90 | 00:00:00 | | 2009-12-02 | 3,88 | 799.400 | 3,97 | 3,84 | 3,96 | 00:00:00 | | 2009-12-03 | 3,78 | 716.100 | 3,88 | 3,66 | 3,86 | 00:00:00 | | 2009-12-04 | 3,59 | 907.900 | 3,70 | 3,47 | 3,62 | 00:00:00 | | 2009-12-07 | 3,41 | 726.000 | 3,56 | 3,30 | 3,50 | 00:00:00 | | 2009-12-08 | 3,28 | 645.000 | 3,42 | 3,21 | 3,28 | 00:00:00 | | 2009-12-09 | 3,40 | 806.600 | 3,53 | 3,31 | 3,41 | 00:00:00 | | 2009-12-10 | 3,59 | 635.300 | 3,62 | 3,38 | 3,41 | 00:00:00 | | 2009-12-11 | 3,55 | 552.800 | 3,71 | 3,43 | 3,69 | 00:00:00 | | 2009-12-14 | 3,69 | 384.900 | 3,69 | 3,55 | 3,59 | 00:00:00 | | 2009-12-15 | 3,80 | 919.600 | 3,80 | 3,65 | 3,70 | 00:00:00 | | 2009-12-16 | 3,80 | 796.000 | 3,88 | 3,75 | 3,87 | 00:00:00 | | 2009-12-17 | 3,75 | 618.200 | 3,85 | 3,60 | 3,78 | 00:00:00 | | 2009-12-18 | 4,16 | 1.198.500 | 4,16 | 3,59 | 3,71 | 00:00:00 | | 2009-12-21 | 3,82 | 803.400 | 4,06 | 3,78 | 4,00 | 00:00:00 | | 2009-12-22 | 3,68 | 579.400 | 3,87 | 3,62 | 3,87 | 00:00:00 | | 2009-12-23 | 3,78 | 1.065.200 | 3,81 | 3,46 | 3,67 | 00:00:00 | | 2009-12-24 | 3,85 | 225.600 | 3,89 | 3,78 | 3,85 | 00:00:00 | | 2009-12-28 | 3,86 | 223.600 | 3,98 | 3,85 | 3,85 | 00:00:00 | | 2009-12-29 | 3,71 | 250.800 | 3,91 | 3,71 | 3,90 | 00:00:00 | | 2009-12-30 | 3,71 | 222.000 | 3,73 | 3,59 | 3,71 | 00:00:00 | | 2009-12-31 | 3,64 | 281.400 | 3,77 | 3,62 | 3,75 | 00:00:00 | | 2010-01-04 | 3,89 | 564.300 | 3,92 | 3,75 | 3,89 | 00:00:00 | | 2010-01-05 | 4,06 | 777.200 | 4,09 | 3,88 | 3,91 | 00:00:00 | | 2010-01-06 | 4,21 | 589.000 | 4,25 | 4,11 | 4,12 | 00:00:00 | | 2010-01-07 | 4,27 | 623.000 | 4,30 | 4,12 | 4,22 | 00:00:00 | | 2010-01-08 | 4,28 | 517.900 | 4,37 | 4,14 | 4,30 | 00:00:00 | | 2010-01-11 | 4,22 | 678.500 | 4,48 | 4,21 | 4,48 | 00:00:00 | | 2010-01-12 | 3,97 | 691.900 | 4,27 | 3,96 | 4,24 | 00:00:00 | | 2010-01-13 | 4,28 | 958.100 | 4,32 | 3,98 | 3,99 | 00:00:00 | | 2010-01-14 | 4,28 | 448.400 | 4,40 | 4,18 | 4,40 | 00:00:00 | | 2010-01-15 | 4,16 | 479.000 | 4,27 | 4,10 | 4,26 | 00:00:00 | | 2010-01-19 | 4,21 | 419.900 | 4,25 | 4,12 | 4,25 | 00:00:00 | | 2010-01-20 | 3,96 | 837.600 | 4,11 | 3,95 | 4,10 | 00:00:00 | | 2010-01-21 | 3,70 | 1.074.700 | 3,95 | 3,61 | 3,95 | 00:00:00 | | 2010-01-22 | 3,59 | 1.007.800 | 3,66 | 3,44 | 3,60 | 00:00:00 | | 2010-01-25 | 3,47 | 686.800 | 3,67 | 3,35 | 3,58 | 00:00:00 | | 2010-01-26 | 3,53 | 680.400 | 3,59 | 3,31 | 3,41 | 00:00:00 | | 2010-01-27 | 3,41 | 614.200 | 3,58 | 3,33 | 3,55 | 00:00:00 | | 2010-01-28 | 3,37 | 682.200 | 3,49 | 3,23 | 3,45 | 00:00:00 | | 2010-01-29 | 3,15 | 803.700 | 3,34 | 3,11 | 3,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
