|
 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 | | 2010-01-29 | 3,15 | 803.700 | 3,34 | 3,11 | 3,31 | 00:00:00 | | 2010-02-01 | 3,52 | 981.400 | 3,58 | 3,09 | 3,23 | 00:00:00 | | 2010-02-02 | 3,55 | 700.800 | 3,70 | 3,52 | 3,64 | 00:00:00 | | 2010-02-03 | 3,48 | 628.100 | 3,57 | 3,34 | 3,52 | 00:00:00 | | 2010-02-04 | 3,11 | 1.270.400 | 3,37 | 3,01 | 3,37 | 00:00:00 | | 2010-02-05 | 3,32 | 1.193.900 | 3,35 | 2,86 | 3,06 | 00:00:00 | | 2010-02-08 | 3,15 | 729.400 | 3,45 | 3,12 | 3,45 | 00:00:00 | | 2010-02-09 | 3,30 | 639.600 | 3,34 | 3,18 | 3,18 | 00:00:00 | | 2010-02-10 | 3,35 | 353.800 | 3,35 | 3,18 | 3,34 | 00:00:00 | | 2010-02-11 | 3,48 | 498.300 | 3,50 | 3,35 | 3,45 | 00:00:00 | | 2010-02-12 | 3,37 | 517.300 | 3,40 | 3,13 | 3,24 | 00:00:00 | | 2010-02-16 | 3,59 | 718.800 | 3,62 | 3,41 | 3,47 | 00:00:00 | | 2010-02-17 | 3,49 | 472.400 | 3,65 | 3,48 | 3,63 | 00:00:00 | | 2010-02-18 | 3,40 | 355.400 | 3,52 | 3,40 | 3,50 | 00:00:00 | | 2010-02-19 | 3,33 | 494.900 | 3,44 | 3,25 | 3,38 | 00:00:00 | | 2010-02-22 | 3,33 | 261.400 | 3,44 | 3,33 | 3,34 | 00:00:00 | | 2010-02-23 | 3,19 | 331.600 | 3,32 | 3,18 | 3,31 | 00:00:00 | | 2010-02-24 | 3,10 | 250.100 | 3,20 | 3,10 | 3,15 | 00:00:00 | | 2010-02-25 | 3,23 | 606.200 | 3,28 | 3,01 | 3,08 | 00:00:00 | | 2010-02-26 | 3,28 | 264.100 | 3,34 | 3,21 | 3,25 | 00:00:00 | | 2010-03-01 | 3,30 | 224.200 | 3,38 | 3,23 | 3,28 | 00:00:00 | | 2010-03-02 | 3,46 | 566.900 | 3,54 | 3,34 | 3,39 | 00:00:00 | | 2010-03-03 | 3,56 | 733.400 | 3,68 | 3,49 | 3,50 | 00:00:00 | | 2010-03-04 | 3,61 | 587.400 | 3,66 | 3,47 | 3,56 | 00:00:00 | | 2010-03-05 | 3,71 | 394.900 | 3,80 | 3,64 | 3,66 | 00:00:00 | | 2010-03-08 | 3,60 | 392.700 | 3,80 | 3,60 | 3,71 | 00:00:00 | | 2010-03-09 | 3,59 | 378.000 | 3,60 | 3,48 | 3,48 | 00:00:00 | | 2010-03-10 | 3,43 | 560.700 | 3,65 | 3,41 | 3,65 | 00:00:00 | | 2010-03-11 | 3,49 | 298.200 | 3,52 | 3,34 | 3,39 | 00:00:00 | | 2010-03-12 | 3,47 | 247.400 | 3,58 | 3,41 | 3,57 | 00:00:00 | | 2010-03-15 | 3,32 | 357.800 | 3,48 | 3,28 | 3,48 | 00:00:00 | | 2010-03-16 | 3,30 | 765.200 | 3,50 | 3,28 | 3,44 | 00:00:00 | | 2010-03-17 | 3,27 | 416.500 | 3,36 | 3,27 | 3,30 | 00:00:00 | | 2010-03-18 | 3,22 | 530.700 | 3,37 | 3,18 | 3,37 | 00:00:00 | | 2010-03-19 | 3,15 | 806.700 | 3,25 | 3,12 | 3,25 | 00:00:00 | | 2010-03-22 | 3,24 | 346.400 | 3,25 | 3,07 | 3,07 | 00:00:00 | | 2010-03-23 | 3,34 | 451.000 | 3,36 | 3,18 | 3,25 | 00:00:00 | | 2010-03-24 | 3,16 | 560.800 | 3,32 | 3,13 | 3,32 | 00:00:00 | | 2010-03-25 | 3,22 | 985.000 | 3,24 | 3,08 | 3,18 | 00:00:00 | | 2010-03-26 | 3,27 | 658.300 | 3,36 | 3,22 | 3,23 | 00:00:00 | | 2010-03-29 | 3,28 | 306.600 | 3,35 | 3,27 | 3,34 | 00:00:00 | | 2010-03-30 | 3,23 | 259.000 | 3,30 | 3,19 | 3,30 | 00:00:00 | | 2010-03-31 | 3,21 | 319.000 | 3,30 | 3,16 | 3,29 | 00:00:00 | | 2010-04-01 | 3,26 | 425.300 | 3,31 | 3,25 | 3,25 | 00:00:00 | | 2010-04-05 | 3,31 | 550.200 | 3,36 | 3,27 | 3,35 | 00:00:00 | | 2010-04-06 | 3,31 | 369.300 | 3,37 | 3,25 | 3,25 | 00:00:00 | | 2010-04-07 | 3,45 | 892.900 | 3,49 | 3,34 | 3,35 | 00:00:00 | | 2010-04-08 | 3,46 | 423.600 | 3,48 | 3,33 | 3,44 | 00:00:00 | | 2010-04-09 | 3,60 | 1.023.300 | 3,67 | 3,49 | 3,51 | 00:00:00 | | 2010-04-12 | 3,63 | 779.600 | 3,74 | 3,60 | 3,65 | 00:00:00 | | 2010-04-13 | 3,55 | 490.800 | 3,67 | 3,46 | 3,67 | 00:00:00 | | 2010-04-14 | 3,70 | 555.900 | 3,74 | 3,62 | 3,66 | 00:00:00 | | 2010-04-15 | 3,61 | 300.400 | 3,72 | 3,60 | 3,70 | 00:00:00 | | 2010-04-16 | 3,50 | 857.400 | 3,60 | 3,36 | 3,53 | 00:00:00 | | 2010-04-19 | 3,48 | 405.000 | 3,50 | 3,36 | 3,47 | 00:00:00 | | 2010-04-20 | 3,55 | 321.500 | 3,60 | 3,49 | 3,49 | 00:00:00 | | 2010-04-21 | 3,51 | 575.400 | 3,62 | 3,44 | 3,62 | 00:00:00 | | 2010-04-22 | 3,54 | 314.800 | 3,54 | 3,41 | 3,47 | 00:00:00 | | 2010-04-23 | 3,57 | 526.000 | 3,63 | 3,42 | 3,50 | 00:00:00 | | 2010-04-26 | 3,67 | 503.400 | 3,70 | 3,62 | 3,63 | 00:00:00 | | 2010-04-27 | 3,68 | 619.000 | 3,73 | 3,58 | 3,58 | 00:00:00 | | 2010-04-28 | 3,73 | 572.000 | 3,83 | 3,65 | 3,68 | 00:00:00 | | 2010-04-29 | 3,80 | 659.300 | 3,85 | 3,69 | 3,73 | 00:00:00 | | 2010-04-30 | 3,91 | 921.000 | 4,02 | 3,82 | 3,84 | 00:00:00 | | 2010-05-03 | 3,89 | 641.500 | 4,02 | 3,85 | 3,93 | 00:00:00 | | 2010-05-04 | 3,78 | 1.080.700 | 3,92 | 3,46 | 3,85 | 00:00:00 | | 2010-05-05 | 3,61 | 706.500 | 3,75 | 3,48 | 3,62 | 00:00:00 | | 2010-05-06 | 3,68 | 520.100 | 3,76 | 3,48 | 3,67 | 00:00:00 | | 2010-05-07 | 3,63 | 529.800 | 3,72 | 3,50 | 3,68 | 00:00:00 | | 2010-05-10 | 3,65 | 754.400 | 3,75 | 3,52 | 3,70 | 00:00:00 | | 2010-05-11 | 4,00 | 1.494.700 | 4,01 | 3,74 | 3,74 | 00:00:00 | | 2010-05-12 | 4,13 | 1.757.700 | 4,28 | 4,05 | 4,06 | 00:00:00 | | 2010-05-13 | 4,00 | 919.400 | 4,24 | 3,92 | 4,06 | 00:00:00 | | 2010-05-14 | 4,03 | 743.600 | 4,12 | 3,86 | 4,07 | 00:00:00 | | 2010-05-17 | 3,96 | 683.500 | 4,10 | 3,92 | 3,97 | 00:00:00 | | 2010-05-18 | 3,91 | 570.700 | 4,02 | 3,86 | 3,96 | 00:00:00 | | 2010-05-19 | 4,01 | 2.098.900 | 4,11 | 3,81 | 4,01 | 00:00:00 | | 2010-05-20 | 3,55 | 1.483.800 | 3,95 | 3,55 | 3,80 | 00:00:00 | | 2010-05-21 | 3,42 | 1.585.000 | 3,55 | 3,08 | 3,43 | 00:00:00 | | 2010-05-24 | 3,48 | 381.200 | 3,55 | 3,43 | 3,43 | 00:00:00 | | 2010-05-25 | 3,44 | 781.100 | 3,48 | 3,26 | 3,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
