|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-11 | 0,92 | 0 | 0,92 | 0,92 | 0,92 | 00:00:00 | | 2004-08-12 | 0,91 | 0 | 0,91 | 0,91 | 0,91 | 00:00:00 | | 2004-08-13 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2004-08-16 | 0,85 | 0 | 0,85 | 0,85 | 0,85 | 00:00:00 | | 2004-08-17 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2004-08-18 | 0,91 | 0 | 0,91 | 0,91 | 0,91 | 00:00:00 | | 2004-08-19 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2004-08-20 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-08-23 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2004-08-24 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-08-25 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-08-26 | 0,98 | 0 | 0,98 | 0,98 | 0,98 | 00:00:00 | | 2004-08-27 | 0,91 | 0 | 0,91 | 0,91 | 0,91 | 00:00:00 | | 2004-08-30 | 1,09 | 0 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2004-08-31 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2004-09-01 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2004-09-02 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-09-03 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2004-09-07 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2004-09-08 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2004-09-09 | 1,08 | 0 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2004-09-10 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2004-09-14 | 0,98 | 0 | 0,98 | 0,98 | 0,98 | 00:00:00 | | 2004-09-15 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-09-17 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-09-20 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2004-09-21 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2004-09-22 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2004-09-23 | 0,76 | 0 | 0,76 | 0,76 | 0,76 | 00:00:00 | | 2004-09-24 | 0,92 | 0 | 0,92 | 0,92 | 0,92 | 00:00:00 | | 2004-09-27 | 0,89 | 0 | 0,89 | 0,89 | 0,89 | 00:00:00 | | 2004-09-28 | 0,88 | 0 | 0,88 | 0,88 | 0,88 | 00:00:00 | | 2004-09-29 | 0,86 | 0 | 0,86 | 0,86 | 0,86 | 00:00:00 | | 2004-09-30 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2004-10-01 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2004-10-04 | 0,96 | 0 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2004-10-05 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2004-10-06 | 1,08 | 0 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2004-10-07 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2004-10-08 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2004-10-12 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2004-10-13 | 0,91 | 0 | 0,91 | 0,91 | 0,91 | 00:00:00 | | 2004-10-14 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2004-10-15 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2004-10-18 | 0,96 | 0 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2004-10-19 | 0,96 | 0 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2004-10-20 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2004-10-21 | 0,93 | 0 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2004-10-22 | 0,98 | 0 | 0,98 | 0,98 | 0,98 | 00:00:00 | | 2004-10-26 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-10-27 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2004-10-29 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2004-11-01 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-11-02 | 1,06 | 0 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2004-11-03 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2004-11-04 | 1,17 | 0 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2004-11-05 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2004-11-08 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2004-11-09 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2004-11-10 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2004-11-11 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2004-11-12 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2004-11-15 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2004-11-16 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2004-11-17 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2004-11-18 | 1,38 | 0 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2004-11-19 | 1,41 | 0 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2004-11-22 | 1,41 | 0 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2004-11-23 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2004-11-24 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2004-11-25 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2004-11-26 | 1,41 | 0 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2004-11-29 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2004-11-30 | 1,49 | 0 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2004-12-01 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2004-12-02 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2004-12-03 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2004-12-06 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2004-12-07 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2004-12-08 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2004-12-09 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
