|
 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 | | 2005-12-08 | 2,22 | 89 | 2,24 | 2,11 | 2,22 | 00:00:00 | | 2005-12-09 | 2,22 | 188 | 2,28 | 2,15 | 2,22 | 00:00:00 | | 2005-12-12 | 2,19 | 467 | 2,53 | 2,05 | 2,19 | 00:00:00 | | 2005-12-13 | 2,06 | 444 | 2,12 | 2,02 | 2,06 | 00:00:00 | | 2005-12-14 | 2,00 | 224 | 2,06 | 1,96 | 2,00 | 00:00:00 | | 2005-12-15 | 2,05 | 207 | 2,08 | 2,02 | 2,05 | 00:00:00 | | 2005-12-16 | 2,04 | 191 | 2,08 | 1,97 | 2,04 | 00:00:00 | | 2005-12-19 | 2,06 | 163 | 2,12 | 2,00 | 2,06 | 00:00:00 | | 2005-12-20 | 1,99 | 186 | 2,10 | 1,98 | 1,99 | 00:00:00 | | 2005-12-21 | 2,01 | 31 | 2,04 | 2,01 | 2,01 | 00:00:00 | | 2005-12-22 | 2,24 | 78 | 2,24 | 2,06 | 2,24 | 00:00:00 | | 2005-12-23 | 2,28 | 470 | 2,29 | 2,24 | 2,28 | 00:00:00 | | 2005-12-28 | 2,22 | 400 | 2,37 | 2,22 | 2,22 | 00:00:00 | | 2005-12-29 | 2,29 | 164 | 2,29 | 2,16 | 2,29 | 00:00:00 | | 2005-12-30 | 2,30 | 103 | 2,33 | 2,25 | 2,30 | 00:00:00 | | 2006-01-03 | 2,32 | 594 | 2,41 | 2,27 | 2,32 | 00:00:00 | | 2006-01-04 | 2,30 | 586 | 2,37 | 2,27 | 2,30 | 00:00:00 | | 2006-01-05 | 2,25 | 304 | 2,30 | 2,18 | 2,25 | 00:00:00 | | 2006-01-06 | 2,27 | 347 | 2,28 | 2,18 | 2,27 | 00:00:00 | | 2006-01-09 | 2,28 | 797 | 2,33 | 2,13 | 2,28 | 00:00:00 | | 2006-01-10 | 2,30 | 503 | 3,00 | 2,18 | 2,30 | 00:00:00 | | 2006-01-11 | 2,35 | 64 | 2,35 | 2,01 | 2,35 | 00:00:00 | | 2006-01-12 | 2,35 | 808 | 2,43 | 2,32 | 2,35 | 00:00:00 | | 2006-01-13 | 2,30 | 254 | 2,35 | 2,26 | 2,30 | 00:00:00 | | 2006-01-17 | 2,33 | 887 | 2,36 | 2,27 | 2,33 | 00:00:00 | | 2006-01-18 | 2,17 | 217 | 2,32 | 2,17 | 2,17 | 00:00:00 | | 2006-01-19 | 2,20 | 263 | 2,24 | 2,16 | 2,20 | 00:00:00 | | 2006-01-20 | 2,24 | 116 | 2,26 | 2,21 | 2,24 | 00:00:00 | | 2006-01-23 | 2,16 | 550 | 2,24 | 2,12 | 2,16 | 00:00:00 | | 2006-01-24 | 2,09 | 311 | 2,14 | 2,06 | 2,09 | 00:00:00 | | 2006-01-25 | 2,24 | 444 | 2,24 | 2,10 | 2,24 | 00:00:00 | | 2006-01-26 | 2,39 | 638 | 2,45 | 2,23 | 2,39 | 00:00:00 | | 2006-01-27 | 2,67 | 722 | 2,68 | 2,43 | 2,67 | 00:00:00 | | 2006-01-30 | 2,73 | 1.273 | 2,77 | 2,65 | 2,73 | 00:00:00 | | 2006-01-31 | 2,80 | 744 | 2,82 | 2,67 | 2,80 | 00:00:00 | | 2006-02-01 | 2,80 | 464 | 2,91 | 2,80 | 2,80 | 00:00:00 | | 2006-02-02 | 2,94 | 945 | 2,99 | 2,87 | 2,94 | 00:00:00 | | 2006-02-03 | 2,78 | 922 | 2,99 | 2,78 | 2,78 | 00:00:00 | | 2006-02-06 | 2,80 | 517 | 2,85 | 2,64 | 2,80 | 00:00:00 | | 2006-02-07 | 2,68 | 524 | 2,87 | 2,53 | 2,68 | 00:00:00 | | 2006-02-08 | 2,58 | 540 | 2,75 | 2,38 | 2,58 | 00:00:00 | | 2006-02-09 | 2,74 | 291 | 2,74 | 2,60 | 2,74 | 00:00:00 | | 2006-02-10 | 2,60 | 271 | 2,69 | 2,47 | 2,60 | 00:00:00 | | 2006-02-13 | 2,39 | 406 | 2,60 | 2,35 | 2,39 | 00:00:00 | | 2006-02-14 | 2,49 | 212 | 2,49 | 2,37 | 2,49 | 00:00:00 | | 2006-02-15 | 2,34 | 290 | 2,66 | 2,30 | 2,34 | 00:00:00 | | 2006-02-16 | 2,46 | 464 | 2,50 | 2,32 | 2,46 | 00:00:00 | | 2006-02-17 | 2,75 | 367 | 2,78 | 2,62 | 2,75 | 00:00:00 | | 2006-02-21 | 2,79 | 192 | 2,92 | 2,74 | 2,79 | 00:00:00 | | 2006-02-22 | 2,72 | 295 | 2,78 | 2,71 | 2,72 | 00:00:00 | | 2006-02-23 | 2,96 | 635 | 3,00 | 2,79 | 2,96 | 00:00:00 | | 2006-02-24 | 3,04 | 834 | 3,16 | 2,89 | 3,04 | 00:00:00 | | 2006-02-27 | 3,12 | 852 | 3,21 | 3,07 | 3,12 | 00:00:00 | | 2006-02-28 | 3,09 | 117 | 3,14 | 3,06 | 3,09 | 00:00:00 | | 2006-03-01 | 3,10 | 319 | 3,11 | 3,01 | 3,10 | 00:00:00 | | 2006-03-02 | 3,49 | 593 | 3,65 | 3,04 | 3,49 | 00:00:00 | | 2006-03-03 | 3,58 | 1.229 | 3,62 | 3,38 | 3,58 | 00:00:00 | | 2006-03-06 | 3,51 | 1.016 | 3,72 | 3,51 | 3,51 | 00:00:00 | | 2006-03-07 | 3,36 | 459 | 3,53 | 3,34 | 3,36 | 00:00:00 | | 2006-03-08 | 3,20 | 285 | 3,27 | 3,12 | 3,20 | 00:00:00 | | 2006-03-09 | 3,12 | 293 | 3,30 | 3,12 | 3,12 | 00:00:00 | | 2006-03-10 | 3,32 | 340 | 3,33 | 2,99 | 3,32 | 00:00:00 | | 2006-03-13 | 3,30 | 184 | 3,33 | 3,25 | 3,30 | 00:00:00 | | 2006-03-14 | 3,29 | 181 | 3,31 | 3,25 | 3,29 | 00:00:00 | | 2006-03-15 | 3,36 | 164 | 3,39 | 3,31 | 3,36 | 00:00:00 | | 2006-03-16 | 3,37 | 87 | 3,40 | 3,35 | 3,37 | 00:00:00 | | 2006-03-17 | 3,61 | 80 | 3,61 | 3,49 | 3,61 | 00:00:00 | | 2006-03-20 | 3,60 | 287 | 3,66 | 3,55 | 3,60 | 00:00:00 | | 2006-03-21 | 3,62 | 497 | 3,65 | 3,53 | 3,62 | 00:00:00 | | 2006-03-22 | 3,64 | 555 | 3,72 | 3,56 | 3,64 | 00:00:00 | | 2006-03-23 | 3,91 | 315 | 3,99 | 3,72 | 3,91 | 00:00:00 | | 2006-03-24 | 4,01 | 699 | 4,09 | 3,97 | 4,01 | 00:00:00 | | 2006-03-27 | 4,30 | 890 | 4,44 | 4,16 | 4,30 | 00:00:00 | | 2006-03-28 | 4,10 | 744 | 4,30 | 3,96 | 4,10 | 00:00:00 | | 2006-03-29 | 3,90 | 1.422 | 4,22 | 3,85 | 3,90 | 00:00:00 | | 2006-03-30 | 4,27 | 1.201 | 4,27 | 4,04 | 4,27 | 00:00:00 | | 2006-03-31 | 4,10 | 618 | 4,27 | 3,83 | 4,10 | 00:00:00 | | 2006-04-03 | 4,06 | 613 | 4,17 | 4,05 | 4,06 | 00:00:00 | | 2006-04-04 | 4,00 | 353 | 4,14 | 3,99 | 4,00 | 00:00:00 | | 2006-04-05 | 3,94 | 343 | 4,04 | 3,87 | 3,94 | 00:00:00 | | 2006-04-06 | 4,22 | 624 | 4,28 | 4,12 | 4,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
