|
 ENDEAVOUR SILVER - [Ticker: EDR.TO] |     | | Última Transacción | 2,720 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,050 (+1,870%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,940 | Mínimo | 2,710 | | Volumen | 423.067 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2,720 x 0 - 2,730 x 0 | Yield | | | Cierre Anterior | 2,670 | PER | 0,00% | | Apertura | 2,730 | 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 EDR.TO desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-30 | 3,72 | 211.300 | 4,08 | 3,70 | 4,06 | 00:00:00 | | 2006-05-31 | 3,75 | 214.000 | 3,75 | 3,65 | 3,74 | 00:00:00 | | 2006-06-01 | 3,61 | 331.900 | 3,75 | 3,43 | 3,75 | 00:00:00 | | 2006-06-02 | 3,60 | 148.000 | 3,71 | 3,57 | 3,62 | 00:00:00 | | 2006-06-05 | 3,65 | 235.600 | 3,79 | 3,64 | 3,68 | 00:00:00 | | 2006-06-06 | 3,33 | 347.500 | 3,55 | 3,27 | 3,55 | 00:00:00 | | 2006-06-07 | 3,10 | 451.800 | 3,31 | 3,05 | 3,31 | 00:00:00 | | 2006-06-08 | 3,20 | 319.800 | 3,30 | 2,96 | 3,04 | 00:00:00 | | 2006-06-09 | 3,14 | 214.300 | 3,39 | 3,05 | 3,30 | 00:00:00 | | 2006-06-12 | 2,96 | 103.000 | 3,20 | 2,96 | 3,16 | 00:00:00 | | 2006-06-13 | 2,75 | 483.400 | 2,90 | 2,60 | 2,90 | 00:00:00 | | 2006-06-14 | 2,85 | 203.700 | 3,17 | 2,81 | 2,81 | 00:00:00 | | 2006-06-15 | 3,13 | 192.400 | 3,18 | 3,10 | 3,18 | 00:00:00 | | 2006-06-16 | 3,15 | 224.200 | 3,40 | 3,14 | 3,19 | 00:00:00 | | 2006-06-19 | 3,15 | 38.300 | 3,18 | 3,01 | 3,12 | 00:00:00 | | 2006-06-20 | 3,35 | 49.600 | 3,36 | 3,13 | 3,16 | 00:00:00 | | 2006-06-21 | 3,28 | 179.900 | 3,35 | 3,12 | 3,35 | 00:00:00 | | 2006-06-22 | 3,46 | 302.700 | 3,69 | 3,33 | 3,34 | 00:00:00 | | 2006-06-23 | 3,49 | 142.600 | 3,58 | 3,42 | 3,51 | 00:00:00 | | 2006-06-26 | 3,36 | 103.300 | 3,59 | 3,28 | 3,49 | 00:00:00 | | 2006-06-27 | 3,34 | 138.900 | 3,52 | 3,34 | 3,52 | 00:00:00 | | 2006-06-28 | 3,36 | 113.300 | 3,49 | 3,29 | 3,34 | 00:00:00 | | 2006-06-29 | 3,34 | 76.600 | 3,45 | 3,27 | 3,40 | 00:00:00 | | 2006-06-30 | 3,48 | 164.800 | 3,55 | 3,40 | 3,45 | 00:00:00 | | 2006-07-04 | 3,61 | 148.100 | 3,61 | 3,47 | 3,60 | 00:00:00 | | 2006-07-05 | 3,60 | 167.100 | 3,72 | 3,54 | 3,65 | 00:00:00 | | 2006-07-06 | 3,50 | 86.400 | 3,60 | 3,49 | 3,60 | 00:00:00 | | 2006-07-07 | 3,41 | 95.600 | 3,50 | 3,38 | 3,50 | 00:00:00 | | 2006-07-10 | 3,23 | 169.800 | 3,41 | 3,07 | 3,41 | 00:00:00 | | 2006-07-11 | 3,39 | 122.300 | 3,45 | 3,29 | 3,29 | 00:00:00 | | 2006-07-12 | 3,38 | 155.900 | 3,40 | 3,34 | 3,40 | 00:00:00 | | 2006-07-13 | 3,42 | 152.800 | 3,42 | 3,31 | 3,39 | 00:00:00 | | 2006-07-14 | 3,34 | 97.600 | 3,41 | 3,33 | 3,37 | 00:00:00 | | 2006-07-17 | 3,18 | 79.500 | 3,40 | 3,14 | 3,40 | 00:00:00 | | 2006-07-18 | 3,18 | 151.400 | 3,20 | 3,09 | 3,20 | 00:00:00 | | 2006-07-19 | 3,30 | 58.800 | 3,39 | 3,11 | 3,11 | 00:00:00 | | 2006-07-20 | 3,12 | 88.100 | 3,34 | 3,09 | 3,28 | 00:00:00 | | 2006-07-21 | 3,06 | 252.200 | 3,18 | 2,95 | 3,13 | 00:00:00 | | 2006-07-24 | 3,08 | 49.800 | 3,08 | 2,95 | 3,08 | 00:00:00 | | 2006-07-25 | 3,01 | 137.500 | 3,13 | 3,00 | 3,06 | 00:00:00 | | 2006-07-26 | 3,24 | 127.900 | 3,24 | 3,01 | 3,01 | 00:00:00 | | 2006-07-27 | 3,36 | 283.100 | 3,51 | 3,30 | 3,30 | 00:00:00 | | 2006-07-28 | 3,49 | 44.300 | 3,49 | 3,40 | 3,45 | 00:00:00 | | 2006-07-31 | 3,51 | 65.100 | 3,60 | 3,51 | 3,54 | 00:00:00 | | 2006-08-01 | 3,60 | 70.700 | 3,62 | 3,52 | 3,59 | 00:00:00 | | 2006-08-02 | 3,57 | 245.500 | 3,70 | 3,45 | 3,64 | 00:00:00 | | 2006-08-03 | 3,54 | 109.500 | 3,60 | 3,51 | 3,60 | 00:00:00 | | 2006-08-04 | 3,56 | 133.400 | 3,67 | 3,54 | 3,62 | 00:00:00 | | 2006-08-08 | 3,60 | 97.300 | 3,63 | 3,56 | 3,63 | 00:00:00 | | 2006-08-09 | 3,68 | 59.100 | 3,70 | 3,60 | 3,61 | 00:00:00 | | 2006-08-10 | 3,94 | 167.300 | 3,94 | 3,63 | 3,67 | 00:00:00 | | 2006-08-11 | 3,87 | 157.900 | 3,90 | 3,70 | 3,89 | 00:00:00 | | 2006-08-14 | 3,81 | 73.400 | 3,87 | 3,74 | 3,87 | 00:00:00 | | 2006-08-15 | 3,79 | 51.500 | 3,79 | 3,72 | 3,79 | 00:00:00 | | 2006-08-16 | 3,61 | 102.400 | 3,76 | 3,61 | 3,75 | 00:00:00 | | 2006-08-17 | 3,60 | 105.200 | 3,65 | 3,56 | 3,62 | 00:00:00 | | 2006-08-18 | 3,54 | 40.800 | 3,60 | 3,50 | 3,59 | 00:00:00 | | 2006-08-21 | 3,64 | 79.200 | 3,64 | 3,50 | 3,56 | 00:00:00 | | 2006-08-22 | 3,62 | 53.800 | 3,68 | 3,55 | 3,65 | 00:00:00 | | 2006-08-23 | 3,64 | 112.400 | 3,68 | 3,57 | 3,68 | 00:00:00 | | 2006-08-24 | 3,55 | 361.400 | 3,63 | 3,50 | 3,60 | 00:00:00 | | 2006-08-25 | 3,58 | 136.500 | 3,59 | 3,50 | 3,59 | 00:00:00 | | 2006-08-28 | 3,55 | 63.000 | 3,62 | 3,55 | 3,62 | 00:00:00 | | 2006-08-29 | 3,31 | 170.800 | 3,55 | 3,31 | 3,55 | 00:00:00 | | 2006-08-30 | 3,21 | 134.100 | 3,40 | 3,21 | 3,36 | 00:00:00 | | 2006-08-31 | 3,49 | 295.600 | 3,55 | 3,26 | 3,31 | 00:00:00 | | 2006-09-01 | 3,75 | 192.400 | 3,75 | 3,53 | 3,62 | 00:00:00 | | 2006-09-05 | 3,95 | 359.900 | 3,99 | 3,78 | 3,79 | 00:00:00 | | 2006-09-06 | 4,04 | 339.200 | 4,07 | 3,85 | 3,98 | 00:00:00 | | 2006-09-07 | 3,90 | 257.200 | 4,03 | 3,80 | 4,03 | 00:00:00 | | 2006-09-08 | 3,89 | 127.300 | 3,89 | 3,67 | 3,78 | 00:00:00 | | 2006-09-11 | 3,60 | 170.400 | 3,73 | 3,60 | 3,72 | 00:00:00 | | 2006-09-12 | 3,41 | 149.500 | 3,65 | 3,30 | 3,60 | 00:00:00 | | 2006-09-13 | 3,39 | 170.600 | 3,39 | 3,30 | 3,38 | 00:00:00 | | 2006-09-14 | 3,32 | 126.800 | 3,44 | 3,29 | 3,37 | 00:00:00 | | 2006-09-15 | 3,37 | 209.900 | 3,46 | 3,16 | 3,16 | 00:00:00 | | 2006-09-18 | 3,60 | 48.900 | 3,63 | 3,40 | 3,41 | 00:00:00 | | 2006-09-19 | 3,54 | 78.500 | 3,64 | 3,48 | 3,60 | 00:00:00 | | 2006-09-20 | 3,46 | 139.400 | 3,53 | 3,44 | 3,44 | 00:00:00 | | 2006-09-21 | 3,50 | 86.700 | 3,56 | 3,31 | 3,31 | 00:00:00 | | 2006-09-22 | 3,57 | 178.600 | 3,68 | 3,52 | 3,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
