|
 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 | | 2006-04-06 | 4,22 | 624 | 4,28 | 4,12 | 4,22 | 00:00:00 | | 2006-04-07 | 4,15 | 124 | 4,34 | 4,15 | 4,15 | 00:00:00 | | 2006-04-10 | 4,04 | 767 | 4,30 | 4,04 | 4,04 | 00:00:00 | | 2006-04-11 | 3,78 | 411 | 4,06 | 3,73 | 3,78 | 00:00:00 | | 2006-04-12 | 3,79 | 560 | 3,92 | 3,65 | 3,79 | 00:00:00 | | 2006-04-13 | 3,76 | 582 | 3,84 | 3,68 | 3,76 | 00:00:00 | | 2006-04-17 | 4,18 | 566 | 4,18 | 3,84 | 4,18 | 00:00:00 | | 2006-04-18 | 4,15 | 204 | 4,29 | 4,12 | 4,15 | 00:00:00 | | 2006-04-19 | 4,20 | 862 | 4,20 | 4,00 | 4,20 | 00:00:00 | | 2006-04-20 | 3,98 | 1.173 | 4,15 | 3,87 | 3,98 | 00:00:00 | | 2006-04-21 | 3,97 | 487 | 4,11 | 3,90 | 3,97 | 00:00:00 | | 2006-04-24 | 3,89 | 258 | 4,10 | 3,83 | 3,89 | 00:00:00 | | 2006-04-25 | 3,91 | 226 | 3,97 | 3,84 | 3,91 | 00:00:00 | | 2006-04-26 | 4,10 | 56.100 | 4,14 | 3,95 | 4,10 | 00:00:00 | | 2006-04-27 | 4,08 | 10.500 | 4,10 | 4,06 | 4,08 | 00:00:00 | | 2006-04-28 | 4,15 | 33.600 | 4,21 | 4,09 | 4,15 | 00:00:00 | | 2006-05-01 | 4,27 | 17.500 | 4,27 | 4,15 | 4,27 | 00:00:00 | | 2006-05-02 | 4,66 | 12.800 | 4,67 | 4,34 | 4,66 | 00:00:00 | | 2006-05-03 | 4,40 | 30.300 | 4,78 | 4,40 | 4,40 | 00:00:00 | | 2006-05-04 | 4,48 | 12.100 | 4,61 | 4,38 | 4,48 | 00:00:00 | | 2006-05-05 | 4,54 | 14.000 | 4,61 | 4,45 | 4,54 | 00:00:00 | | 2006-05-08 | 4,27 | 18.600 | 4,47 | 4,27 | 4,27 | 00:00:00 | | 2006-05-09 | 4,40 | 28.200 | 4,40 | 4,20 | 4,40 | 00:00:00 | | 2006-05-10 | 4,40 | 26.500 | 4,42 | 4,29 | 4,40 | 00:00:00 | | 2006-05-11 | 4,42 | 20.700 | 4,61 | 4,37 | 4,42 | 00:00:00 | | 2006-05-12 | 4,13 | 8.900 | 4,20 | 4,09 | 4,13 | 00:00:00 | | 2006-05-15 | 3,95 | 41.000 | 4,05 | 3,72 | 3,95 | 00:00:00 | | 2006-05-16 | 3,75 | 39.200 | 3,99 | 3,70 | 3,75 | 00:00:00 | | 2006-05-17 | 3,52 | 32.800 | 3,90 | 3,51 | 3,52 | 00:00:00 | | 2006-05-18 | 3,34 | 32.700 | 6,08 | 3,34 | 3,34 | 00:00:00 | | 2006-05-19 | 3,09 | 66.100 | 3,27 | 2,16 | 3,09 | 00:00:00 | | 2006-05-22 | 3,09 | 0 | 3,09 | 3,09 | 3,09 | 00:00:00 | | 2006-05-23 | 3,05 | 93.900 | 3,29 | 3,05 | 3,05 | 00:00:00 | | 2006-05-24 | 2,98 | 17.500 | 3,06 | 2,97 | 2,98 | 00:00:00 | | 2006-05-25 | 3,23 | 29.300 | 3,24 | 3,03 | 3,23 | 00:00:00 | | 2006-05-26 | 3,30 | 7.600 | 3,32 | 3,21 | 3,30 | 00:00:00 | | 2006-05-30 | 3,43 | 28.700 | 3,67 | 3,43 | 3,43 | 00:00:00 | | 2006-05-31 | 3,39 | 51.100 | 3,43 | 3,33 | 3,39 | 00:00:00 | | 2006-06-01 | 3,25 | 52.400 | 3,40 | 3,16 | 3,25 | 00:00:00 | | 2006-06-02 | 3,32 | 24.200 | 3,39 | 3,24 | 3,32 | 00:00:00 | | 2006-06-05 | 3,30 | 28.300 | 3,37 | 3,30 | 3,30 | 00:00:00 | | 2006-06-06 | 2,98 | 43.000 | 3,20 | 2,92 | 2,98 | 00:00:00 | | 2006-06-07 | 2,80 | 65.500 | 3,00 | 2,78 | 2,80 | 00:00:00 | | 2006-06-08 | 2,95 | 36.700 | 2,95 | 2,66 | 2,95 | 00:00:00 | | 2006-06-09 | 2,80 | 19.600 | 3,03 | 2,80 | 2,80 | 00:00:00 | | 2006-06-12 | 2,75 | 17.100 | 2,92 | 2,73 | 2,75 | 00:00:00 | | 2006-06-13 | 2,42 | 55.800 | 2,68 | 2,37 | 2,42 | 00:00:00 | | 2006-06-14 | 2,68 | 32.100 | 2,85 | 2,51 | 2,68 | 00:00:00 | | 2006-06-15 | 2,85 | 13.700 | 2,87 | 2,77 | 2,85 | 00:00:00 | | 2006-06-16 | 2,83 | 10.400 | 3,02 | 2,80 | 2,83 | 00:00:00 | | 2006-06-19 | 2,84 | 21.300 | 2,85 | 2,72 | 2,84 | 00:00:00 | | 2006-06-20 | 2,93 | 12.300 | 2,93 | 2,80 | 2,93 | 00:00:00 | | 2006-06-21 | 3,03 | 13.800 | 3,03 | 2,87 | 3,03 | 00:00:00 | | 2006-06-22 | 3,06 | 56.100 | 3,27 | 2,88 | 3,06 | 00:00:00 | | 2006-06-23 | 3,13 | 27.100 | 3,20 | 3,06 | 3,13 | 00:00:00 | | 2006-06-26 | 2,92 | 45.600 | 3,22 | 2,92 | 2,92 | 00:00:00 | | 2006-06-27 | 3,02 | 18.700 | 3,15 | 3,02 | 3,02 | 00:00:00 | | 2006-06-28 | 3,01 | 13.400 | 3,13 | 2,92 | 3,01 | 00:00:00 | | 2006-06-29 | 3,03 | 4.500 | 3,06 | 3,00 | 3,03 | 00:00:00 | | 2006-06-30 | 3,13 | 28.700 | 3,21 | 3,09 | 3,13 | 00:00:00 | | 2006-07-03 | 3,13 | 0 | 3,13 | 3,13 | 3,13 | 00:00:00 | | 2006-07-05 | 3,27 | 18.400 | 3,35 | 3,20 | 3,27 | 00:00:00 | | 2006-07-06 | 3,16 | 15.600 | 3,24 | 3,13 | 3,16 | 00:00:00 | | 2006-07-07 | 3,14 | 11.800 | 3,16 | 3,06 | 3,14 | 00:00:00 | | 2006-07-10 | 2,90 | 25.600 | 3,04 | 2,90 | 2,90 | 00:00:00 | | 2006-07-11 | 3,05 | 4.800 | 3,06 | 2,93 | 3,05 | 00:00:00 | | 2006-07-12 | 2,99 | 13.000 | 3,01 | 2,95 | 2,99 | 00:00:00 | | 2006-07-13 | 2,99 | 27.700 | 3,02 | 2,91 | 2,99 | 00:00:00 | | 2006-07-14 | 2,99 | 4.700 | 3,01 | 2,97 | 2,99 | 00:00:00 | | 2006-07-17 | 2,75 | 10.200 | 3,00 | 2,75 | 2,75 | 00:00:00 | | 2006-07-18 | 2,81 | 10.600 | 2,84 | 2,77 | 2,81 | 00:00:00 | | 2006-07-19 | 2,98 | 12.600 | 2,98 | 2,75 | 2,98 | 00:00:00 | | 2006-07-20 | 2,75 | 9.300 | 2,96 | 2,75 | 2,75 | 00:00:00 | | 2006-07-21 | 2,68 | 6.700 | 2,77 | 2,65 | 2,68 | 00:00:00 | | 2006-07-24 | 2,66 | 13.500 | 2,68 | 2,60 | 2,66 | 00:00:00 | | 2006-07-25 | 2,74 | 13.100 | 2,74 | 2,67 | 2,74 | 00:00:00 | | 2006-07-26 | 2,84 | 47.300 | 2,84 | 1,78 | 2,84 | 00:00:00 | | 2006-07-27 | 3,00 | 36.600 | 3,11 | 2,94 | 3,00 | 00:00:00 | | 2006-07-28 | 3,05 | 9.700 | 3,10 | 3,03 | 3,05 | 00:00:00 | | 2006-07-31 | 3,15 | 18.000 | 3,20 | 3,12 | 3,15 | 00:00:00 | | 2006-08-01 | 3,21 | 7.800 | 3,22 | 3,15 | 3,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
