Mercados españoles cerrados

Endeavour Silver Corp. (EDR.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
3,6100-0,0300 (-0,82%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20243,67003,76003,61003,61003,6100378.476
02 may 20243,66003,71003,58003,64003,6400263.900
01 may 20243,65003,80003,62003,67003,6700698.000
30 abr 20243,62003,74003,61003,62003,6200318.700
29 abr 20243,80003,84003,70003,77003,7700348.900
26 abr 20243,90003,91003,70003,80003,8000472.800
25 abr 20243,75003,82003,63003,81003,8100532.100
24 abr 20243,69003,75003,61003,70003,7000572.200
23 abr 20243,51003,77003,49003,70003,7000557.400
22 abr 20243,41003,53003,34003,51003,5100653.700
19 abr 20243,45003,64003,43003,58003,5800492.500
18 abr 20243,57003,65003,46003,48003,4800691.800
17 abr 20243,60003,71003,52003,52003,52001.058.000
16 abr 20243,54003,65003,51003,53003,5300895.000
15 abr 20243,88003,88003,62003,69003,69001.586.200
12 abr 20244,05004,29003,80003,85003,85003.071.100
11 abr 20244,00004,04003,84003,88003,88001.194.400
10 abr 20243,82004,11003,75003,96003,96001.283.400
09 abr 20243,99004,13003,85003,86003,86001.468.000
08 abr 20243,98004,01003,71003,89003,89002.805.400
05 abr 20243,57003,94003,57003,88003,88001.607.200
04 abr 20243,76003,81003,58003,64003,6400866.200
03 abr 20243,60003,79003,50003,79003,79001.304.800
02 abr 20243,54003,54003,40003,54003,5400779.300
01 abr 20243,35003,45003,27003,38003,3800603.900
28 mar 20243,16003,30003,07003,26003,2600866.000
27 mar 20242,90003,12002,90003,12003,12001.035.900
26 mar 20242,99003,02002,89002,90002,9000420.400
25 mar 20243,01003,11002,93002,94002,9400483.500
22 mar 20242,86003,13002,85002,98002,9800738.300
21 mar 20243,02003,05002,86002,86002,8600669.800
20 mar 20242,77002,99002,74002,97002,9700731.700
19 mar 20242,84002,90002,76002,80002,8000430.600
18 mar 20243,03003,03002,84002,85002,8500664.300
15 mar 20242,93003,03002,89003,00003,0000690.400
14 mar 20242,93003,01002,89002,91002,9100598.000
13 mar 20242,92003,03002,88002,89002,8900757.500
12 mar 20242,87002,93002,81002,89002,8900762.600
11 mar 20242,62002,99002,59002,93002,93001.339.400
08 mar 20242,59002,64002,52002,56002,5600837.000
07 mar 20242,59002,59002,46002,54002,5400558.700
06 mar 20242,36002,55002,36002,51002,5100922.200
05 mar 20242,53002,54002,32002,32002,3200775.300
04 mar 20242,36002,40002,26002,39002,39001.136.000
01 mar 20242,02002,27001,94002,25002,25001.045.000
29 feb 20242,00002,04001,96001,96001,96006.080.800
28 feb 20242,00002,00001,94001,96001,9600319.200
27 feb 20242,04002,07002,00002,00002,0000259.400
26 feb 20242,03002,05001,99002,05002,0500191.900
23 feb 20241,99002,08001,97002,06002,0600298.400
22 feb 20242,01002,05001,99002,00002,0000380.000
21 feb 20241,99002,03001,97002,03002,0300290.700
20 feb 20242,05002,05001,95002,00002,0000526.200
16 feb 20242,04002,09002,01002,07002,0700308.500
15 feb 20242,03002,10002,02002,06002,0600347.800
14 feb 20242,01002,03001,94001,99001,9900370.200
13 feb 20242,06002,07001,98001,99001,9900488.700
12 feb 20242,12002,16002,09002,10002,1000339.700
09 feb 20242,14002,14002,05002,09002,0900172.600
08 feb 20242,11002,16002,08002,10002,1000111.700
07 feb 20242,15002,21002,11002,12002,1200259.500
06 feb 20242,14002,18002,13002,15002,1500181.900
05 feb 20242,16002,17002,11002,15002,1500199.300
02 feb 20242,18002,21002,14002,19002,1900219.800
01 feb 20242,09002,25002,07002,25002,2500495.300
31 ene 20242,08002,15002,04002,04002,0400400.300
30 ene 20242,20002,20002,08002,08002,0800413.600
29 ene 20242,20002,20002,13002,18002,1800213.200
26 ene 20242,23002,26002,16002,18002,1800249.300
25 ene 20242,35002,35002,21002,21002,2100263.700
24 ene 20242,40002,40002,29002,29002,2900171.700
23 ene 20242,35002,41002,31002,38002,3800182.200
22 ene 20242,27002,36002,21002,34002,3400269.800
19 ene 20242,29002,31002,22002,29002,2900240.500
18 ene 20242,29002,31002,25002,26002,2600356.100
17 ene 20242,38002,39002,27002,27002,2700661.100
16 ene 20242,51002,51002,36002,36002,3600319.600
15 ene 20242,50002,57002,50002,53002,5300151.900
12 ene 20242,45002,60002,45002,51002,5100632.200
11 ene 20242,56002,58002,34002,37002,3700808.500
10 ene 20242,56002,60002,50002,59002,5900335.700
09 ene 20242,50002,58002,44002,57002,5700585.100
08 ene 20242,42002,47002,40002,43002,4300187.100
05 ene 20242,47002,55002,38002,47002,4700417.600
04 ene 20242,44002,47002,41002,43002,4300365.100
03 ene 20242,54002,54002,44002,46002,4600449.200
02 ene 20242,63002,69002,55002,56002,5600356.800
29 dic 20232,60002,64002,57002,60002,6000204.500
28 dic 20232,68002,70002,61002,61002,6100251.500
27 dic 20232,67002,74002,67002,69002,6900229.500
22 dic 20232,70002,83002,68002,70002,7000386.500
21 dic 20232,64002,69002,63002,66002,6600247.900
20 dic 20232,78002,80002,61002,61002,6100796.300
19 dic 20232,65002,89002,64002,75002,7500771.700
18 dic 20232,80002,82002,73002,74002,7400267.700
15 dic 20232,78002,82002,71002,75002,75004.116.500
14 dic 20232,86002,88002,75002,80002,8000588.400
13 dic 20232,59002,82002,57002,81002,8100301.900
12 dic 20232,76002,76002,59002,59002,5900402.900
11 dic 20232,63002,77002,60002,77002,7700372.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...