|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-19 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2004-03-22 | 1,37 | 0 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2004-03-23 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2004-03-24 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2004-03-25 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2004-03-26 | 1,33 | 0 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2004-03-29 | 1,34 | 0 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2004-03-30 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2004-03-31 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2004-04-01 | 1,41 | 0 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2004-04-02 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2004-04-05 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2004-04-06 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2004-04-07 | 1,48 | 0 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2004-04-08 | 1,48 | 0 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2004-04-12 | 1,47 | 0 | 1,47 | 1,47 | 1,47 | 00:00:00 | | 2004-04-13 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2004-04-14 | 1,38 | 0 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2004-04-15 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2004-04-19 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2004-04-20 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2004-04-21 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2004-04-22 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2004-04-23 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2004-04-26 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2004-04-27 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-04-28 | 0,98 | 0 | 0,98 | 0,98 | 0,98 | 00:00:00 | | 2004-04-29 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-05-03 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2004-05-05 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-05-07 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2004-05-10 | 0,87 | 0 | 0,87 | 0,87 | 0,87 | 00:00:00 | | 2004-05-11 | 0,82 | 0 | 0,82 | 0,82 | 0,82 | 00:00:00 | | 2004-05-12 | 0,91 | 0 | 0,91 | 0,91 | 0,91 | 00:00:00 | | 2004-05-13 | 0,86 | 0 | 0,86 | 0,86 | 0,86 | 00:00:00 | | 2004-05-14 | 0,85 | 0 | 0,85 | 0,85 | 0,85 | 00:00:00 | | 2004-05-17 | 0,85 | 0 | 0,85 | 0,85 | 0,85 | 00:00:00 | | 2004-05-18 | 0,89 | 0 | 0,89 | 0,89 | 0,89 | 00:00:00 | | 2004-05-19 | 0,92 | 0 | 0,92 | 0,92 | 0,92 | 00:00:00 | | 2004-05-20 | 0,88 | 0 | 0,88 | 0,88 | 0,88 | 00:00:00 | | 2004-05-21 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2004-05-25 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-05-26 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2004-05-27 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2004-06-01 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2004-06-02 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-06-07 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2004-06-08 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2004-06-09 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-06-10 | 0,96 | 0 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2004-06-14 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2004-06-17 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2004-06-18 | 0,96 | 0 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2004-06-21 | 0,92 | 0 | 0,92 | 0,92 | 0,92 | 00:00:00 | | 2004-06-22 | 0,88 | 0 | 0,88 | 0,88 | 0,88 | 00:00:00 | | 2004-06-23 | 0,89 | 0 | 0,89 | 0,89 | 0,89 | 00:00:00 | | 2004-06-25 | 0,91 | 0 | 0,91 | 0,91 | 0,91 | 00:00:00 | | 2004-06-30 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2004-07-02 | 0,86 | 0 | 0,86 | 0,86 | 0,86 | 00:00:00 | | 2004-07-07 | 0,93 | 0 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2004-07-09 | 0,97 | 0 | 0,97 | 0,97 | 0,97 | 00:00:00 | | 2004-07-12 | 1,06 | 0 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2004-07-13 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2004-07-14 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-07-15 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-07-16 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2004-07-19 | 1,17 | 0 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2004-07-20 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2004-07-21 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-07-22 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2004-07-23 | 1,09 | 0 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2004-07-26 | 0,96 | 0 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2004-07-27 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2004-07-28 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2004-07-29 | 0,92 | 0 | 0,92 | 0,92 | 0,92 | 00:00:00 | | 2004-07-30 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2004-08-03 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2004-08-05 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-08-09 | 0,96 | 0 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2004-08-10 | 0,94 | 0 | 0,94 | 0,94 | 0,94 | 00:00:00 | | 2004-08-11 | 0,92 | 0 | 0,92 | 0,92 | 0,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
