|
 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 | | 2005-04-12 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2005-04-13 | 1,88 | 0 | 1,88 | 1,88 | 1,88 | 00:00:00 | | 2005-04-14 | 1,69 | 0 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2005-04-15 | 1,69 | 0 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2005-04-18 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2005-04-19 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2005-04-20 | 1,79 | 0 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2005-04-21 | 1,81 | 0 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2005-04-22 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2005-04-25 | 1,81 | 0 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2005-04-26 | 1,79 | 0 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2005-04-27 | 1,65 | 0 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2005-04-28 | 1,67 | 0 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2005-04-29 | 1,48 | 0 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2005-05-02 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2005-05-03 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2005-05-04 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2005-05-05 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-05-06 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-05-09 | 1,53 | 0 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2005-05-10 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2005-05-12 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2005-05-13 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2005-05-16 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2005-05-17 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2005-05-18 | 1,52 | 0 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2005-05-19 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2005-05-20 | 1,33 | 0 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2005-05-24 | 1,33 | 0 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2005-05-25 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2005-05-26 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2005-05-27 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2005-05-31 | 1,33 | 0 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2005-06-01 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2005-06-02 | 1,57 | 0 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2005-06-03 | 1,57 | 0 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2005-06-06 | 1,58 | 0 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2005-06-07 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2005-06-08 | 1,48 | 0 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2005-06-09 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2005-06-10 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2005-06-13 | 1,43 | 0 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2005-06-14 | 1,41 | 0 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2005-06-15 | 1,52 | 0 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2005-06-16 | 1,54 | 0 | 1,54 | 1,54 | 1,54 | 00:00:00 | | 2005-06-17 | 1,54 | 0 | 1,54 | 1,54 | 1,54 | 00:00:00 | | 2005-06-20 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2005-06-21 | 1,52 | 0 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2005-06-24 | 1,43 | 244 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2005-06-27 | 1,52 | 25 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2005-06-28 | 1,43 | 418 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2005-06-29 | 1,49 | 27 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2005-06-30 | 1,49 | 102 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2005-07-05 | 1,46 | 104 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2005-07-06 | 1,45 | 164 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-07-07 | 1,47 | 128 | 1,47 | 1,47 | 1,47 | 00:00:00 | | 2005-07-08 | 1,40 | 13 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2005-07-11 | 1,41 | 208 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2005-07-12 | 1,32 | 192 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2005-07-14 | 1,32 | 134 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2005-07-15 | 1,29 | 332 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2005-07-18 | 1,34 | 68 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2005-07-19 | 1,27 | 604 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2005-07-20 | 1,31 | 17 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2005-07-21 | 1,27 | 59 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2005-07-22 | 1,30 | 237 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2005-07-25 | 1,32 | 127 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2005-07-26 | 1,26 | 138 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2005-07-27 | 1,30 | 118 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2005-07-28 | 1,39 | 70 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2005-07-29 | 1,52 | 333 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2005-08-02 | 1,52 | 890 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2005-08-03 | 1,73 | 47 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2005-08-04 | 1,74 | 77 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2005-08-05 | 1,70 | 184 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2005-08-08 | 1,80 | 96 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2005-08-09 | 1,73 | 60 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2005-08-10 | 1,74 | 173 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2005-08-11 | 1,80 | 158 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2005-08-12 | 1,86 | 397 | 1,86 | 1,86 | 1,86 | 00:00:00 | | 2005-08-15 | 1,87 | 197 | 1,87 | 1,87 | 1,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
