|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-22 | 3,57 | 178.600 | 3,68 | 3,52 | 3,55 | 00:00:00 | | 2006-09-25 | 3,54 | 121.500 | 3,55 | 3,43 | 3,50 | 00:00:00 | | 2006-09-26 | 3,49 | 160.000 | 3,57 | 3,43 | 3,51 | 00:00:00 | | 2006-09-27 | 3,63 | 149.900 | 3,69 | 3,45 | 3,47 | 00:00:00 | | 2006-09-28 | 3,55 | 89.900 | 3,65 | 3,51 | 3,63 | 00:00:00 | | 2006-09-29 | 3,65 | 139.500 | 3,74 | 3,52 | 3,54 | 00:00:00 | | 2006-10-02 | 3,69 | 90.000 | 3,72 | 3,61 | 3,71 | 00:00:00 | | 2006-10-03 | 3,42 | 100.500 | 3,65 | 3,42 | 3,62 | 00:00:00 | | 2006-10-04 | 3,31 | 171.100 | 3,49 | 3,26 | 3,42 | 00:00:00 | | 2006-10-05 | 3,45 | 175.500 | 3,49 | 3,37 | 3,40 | 00:00:00 | | 2006-10-06 | 3,45 | 843.700 | 3,47 | 3,39 | 3,40 | 00:00:00 | | 2006-10-10 | 3,45 | 101.800 | 3,49 | 3,40 | 3,44 | 00:00:00 | | 2006-10-11 | 3,42 | 110.800 | 3,46 | 3,42 | 3,46 | 00:00:00 | | 2006-10-12 | 3,45 | 90.300 | 3,45 | 3,37 | 3,42 | 00:00:00 | | 2006-10-13 | 3,73 | 328.700 | 3,73 | 3,48 | 3,48 | 00:00:00 | | 2006-10-16 | 3,80 | 80.500 | 3,90 | 3,78 | 3,79 | 00:00:00 | | 2006-10-17 | 3,86 | 183.300 | 3,87 | 3,77 | 3,86 | 00:00:00 | | 2006-10-18 | 3,86 | 111.000 | 3,88 | 3,84 | 3,85 | 00:00:00 | | 2006-10-19 | 3,95 | 98.400 | 3,96 | 3,89 | 3,90 | 00:00:00 | | 2006-10-20 | 3,98 | 163.200 | 3,99 | 3,95 | 3,96 | 00:00:00 | | 2006-10-23 | 3,93 | 127.900 | 3,95 | 3,88 | 3,92 | 00:00:00 | | 2006-10-24 | 3,92 | 178.900 | 3,92 | 3,87 | 3,91 | 00:00:00 | | 2006-10-25 | 4,02 | 183.000 | 4,02 | 3,88 | 3,88 | 00:00:00 | | 2006-10-26 | 4,02 | 206.500 | 4,07 | 4,02 | 4,05 | 00:00:00 | | 2006-10-27 | 4,06 | 69.200 | 4,07 | 4,00 | 4,06 | 00:00:00 | | 2006-10-30 | 4,12 | 101.100 | 4,12 | 4,04 | 4,05 | 00:00:00 | | 2006-10-31 | 4,17 | 95.700 | 4,17 | 4,06 | 4,12 | 00:00:00 | | 2006-11-01 | 4,09 | 82.600 | 4,24 | 4,04 | 4,24 | 00:00:00 | | 2006-11-02 | 4,18 | 144.400 | 4,28 | 4,06 | 4,17 | 00:00:00 | | 2006-11-03 | 4,25 | 95.800 | 4,28 | 4,12 | 4,17 | 00:00:00 | | 2006-11-06 | 4,16 | 152.300 | 4,32 | 4,12 | 4,30 | 00:00:00 | | 2006-11-07 | 4,00 | 180.600 | 4,19 | 3,99 | 4,16 | 00:00:00 | | 2006-11-08 | 4,00 | 135.200 | 4,01 | 3,93 | 4,00 | 00:00:00 | | 2006-11-09 | 4,31 | 195.200 | 4,33 | 4,00 | 4,04 | 00:00:00 | | 2006-11-10 | 4,30 | 65.200 | 4,33 | 4,23 | 4,33 | 00:00:00 | | 2006-11-13 | 4,38 | 184.000 | 4,38 | 4,24 | 4,31 | 00:00:00 | | 2006-11-14 | 4,28 | 153.100 | 4,45 | 4,17 | 4,42 | 00:00:00 | | 2006-11-15 | 4,40 | 137.900 | 4,41 | 4,03 | 4,28 | 00:00:00 | | 2006-11-16 | 4,39 | 188.900 | 4,55 | 4,31 | 4,45 | 00:00:00 | | 2006-11-17 | 4,39 | 91.000 | 4,42 | 4,21 | 4,37 | 00:00:00 | | 2006-11-20 | 4,45 | 86.300 | 4,51 | 4,40 | 4,48 | 00:00:00 | | 2006-11-21 | 4,31 | 173.500 | 4,50 | 4,31 | 4,46 | 00:00:00 | | 2006-11-22 | 4,55 | 212.500 | 4,55 | 4,35 | 4,35 | 00:00:00 | | 2006-11-23 | 4,50 | 48.100 | 4,57 | 4,47 | 4,48 | 00:00:00 | | 2006-11-24 | 4,91 | 289.100 | 4,97 | 4,61 | 4,64 | 00:00:00 | | 2006-11-27 | 5,11 | 372.900 | 5,19 | 5,05 | 5,12 | 00:00:00 | | 2006-11-28 | 5,00 | 269.400 | 5,15 | 4,63 | 5,10 | 00:00:00 | | 2006-11-29 | 5,04 | 126.100 | 5,06 | 4,87 | 5,02 | 00:00:00 | | 2006-11-30 | 5,09 | 265.600 | 5,18 | 4,93 | 5,09 | 00:00:00 | | 2006-12-01 | 5,09 | 234.600 | 5,17 | 4,96 | 5,05 | 00:00:00 | | 2006-12-04 | 5,06 | 210.300 | 5,11 | 5,00 | 5,08 | 00:00:00 | | 2006-12-05 | 4,97 | 98.800 | 5,09 | 4,90 | 5,05 | 00:00:00 | | 2006-12-06 | 4,77 | 144.300 | 4,85 | 4,66 | 4,70 | 00:00:00 | | 2006-12-07 | 4,62 | 202.700 | 4,83 | 4,62 | 4,66 | 00:00:00 | | 2006-12-08 | 4,40 | 288.200 | 4,70 | 4,31 | 4,67 | 00:00:00 | | 2006-12-11 | 4,32 | 220.800 | 4,41 | 4,31 | 4,41 | 00:00:00 | | 2006-12-12 | 4,24 | 305.500 | 4,38 | 4,14 | 4,33 | 00:00:00 | | 2006-12-13 | 4,44 | 296.100 | 4,44 | 4,16 | 4,18 | 00:00:00 | | 2006-12-14 | 4,51 | 231.500 | 4,72 | 4,38 | 4,47 | 00:00:00 | | 2006-12-15 | 4,36 | 83.000 | 4,63 | 4,36 | 4,63 | 00:00:00 | | 2006-12-18 | 4,25 | 76.100 | 4,38 | 4,18 | 4,38 | 00:00:00 | | 2006-12-19 | 4,69 | 123.700 | 4,69 | 4,23 | 4,27 | 00:00:00 | | 2006-12-20 | 4,59 | 81.000 | 4,73 | 4,56 | 4,65 | 00:00:00 | | 2006-12-21 | 4,53 | 89.800 | 4,69 | 4,31 | 4,68 | 00:00:00 | | 2006-12-22 | 4,57 | 46.600 | 4,61 | 4,30 | 4,30 | 00:00:00 | | 2006-12-27 | 4,40 | 85.100 | 4,58 | 4,28 | 4,53 | 00:00:00 | | 2006-12-28 | 4,45 | 64.800 | 4,54 | 4,41 | 4,41 | 00:00:00 | | 2006-12-29 | 4,53 | 61.000 | 4,57 | 4,42 | 4,51 | 00:00:00 | | 2007-01-02 | 4,61 | 155.500 | 4,70 | 4,57 | 4,61 | 00:00:00 | | 2007-01-03 | 4,35 | 119.900 | 4,61 | 4,35 | 4,60 | 00:00:00 | | 2007-01-04 | 4,21 | 114.700 | 4,34 | 4,13 | 4,25 | 00:00:00 | | 2007-01-05 | 4,08 | 237.000 | 4,14 | 3,77 | 4,10 | 00:00:00 | | 2007-01-08 | 3,99 | 136.900 | 4,12 | 3,95 | 4,01 | 00:00:00 | | 2007-01-09 | 3,78 | 228.300 | 3,95 | 3,76 | 3,94 | 00:00:00 | | 2007-01-10 | 3,96 | 188.100 | 3,96 | 3,76 | 3,79 | 00:00:00 | | 2007-01-11 | 4,15 | 249.900 | 4,15 | 4,03 | 4,04 | 00:00:00 | | 2007-01-12 | 4,32 | 234.500 | 4,34 | 4,23 | 4,24 | 00:00:00 | | 2007-01-15 | 4,36 | 230.900 | 4,48 | 4,29 | 4,38 | 00:00:00 | | 2007-01-16 | 4,42 | 335.600 | 4,51 | 4,32 | 4,37 | 00:00:00 | | 2007-01-17 | 4,31 | 86.800 | 4,44 | 4,29 | 4,44 | 00:00:00 | | 2007-01-18 | 4,15 | 218.700 | 4,39 | 4,14 | 4,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
