Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.568,69 +1.597,71 (+2,66%)
Endeavour Mining plc (EDVMF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:21PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 22,04 | 22,37 | 21,91 | 22,22 | 22,22 | 30.600 |
| 16 may 2024 | 21,75 | 21,81 | 21,47 | 21,70 | 21,70 | 15.700 |
| 15 may 2024 | 21,60 | 22,12 | 21,60 | 21,95 | 21,95 | 4100 |
| 14 may 2024 | 21,98 | 21,98 | 21,28 | 21,40 | 21,40 | 18.600 |
| 13 may 2024 | 21,33 | 21,33 | 20,84 | 21,23 | 21,23 | 4100 |
| 10 may 2024 | 21,40 | 21,70 | 21,35 | 21,35 | 21,35 | 10.300 |
| 09 may 2024 | 21,40 | 21,45 | 21,00 | 21,32 | 21,32 | 3700 |
| 08 may 2024 | 21,33 | 21,33 | 20,61 | 20,61 | 20,61 | 69.400 |
| 07 may 2024 | 20,97 | 21,35 | 20,81 | 21,35 | 21,35 | 40.700 |
| 06 may 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | 1600 |
| 03 may 2024 | 20,78 | 20,78 | 20,48 | 20,50 | 20,50 | 38.500 |
| 02 may 2024 | 20,32 | 21,32 | 20,02 | 20,78 | 20,78 | 18.400 |
| 01 may 2024 | 20,71 | 21,43 | 20,71 | 20,81 | 20,81 | 4100 |
| 30 abr 2024 | 21,05 | 21,38 | 20,77 | 21,01 | 21,01 | 2200 |
| 29 abr 2024 | 21,90 | 21,90 | 21,40 | 21,75 | 21,75 | 98.300 |
| 26 abr 2024 | 20,80 | 21,59 | 20,80 | 21,32 | 21,32 | 18.900 |
| 25 abr 2024 | 20,53 | 21,00 | 20,53 | 20,89 | 20,89 | 67.500 |
| 24 abr 2024 | 21,11 | 21,34 | 20,77 | 21,02 | 21,02 | 7100 |
| 23 abr 2024 | 20,65 | 21,26 | 20,65 | 21,26 | 21,26 | 58.200 |
| 22 abr 2024 | 21,75 | 21,75 | 20,64 | 20,70 | 20,70 | 33.100 |
| 19 abr 2024 | 21,55 | 21,90 | 21,50 | 21,50 | 21,50 | 12.600 |
| 18 abr 2024 | 21,30 | 21,50 | 21,12 | 21,37 | 21,37 | 6900 |
| 17 abr 2024 | 20,64 | 21,61 | 20,64 | 21,17 | 21,17 | 7300 |
| 16 abr 2024 | 20,90 | 21,20 | 20,80 | 20,98 | 20,98 | 53.500 |
| 15 abr 2024 | 22,00 | 22,14 | 20,97 | 21,17 | 21,17 | 54.600 |
| 12 abr 2024 | 22,79 | 23,06 | 22,13 | 22,13 | 22,13 | 44.800 |
| 11 abr 2024 | 22,30 | 22,30 | 21,88 | 21,88 | 21,88 | 47.800 |
| 10 abr 2024 | 21,60 | 22,04 | 21,48 | 21,48 | 21,48 | 10.900 |
| 09 abr 2024 | 22,16 | 22,16 | 21,51 | 21,67 | 21,67 | 30.500 |
| 08 abr 2024 | 22,00 | 22,00 | 21,29 | 21,57 | 21,57 | 24.000 |
| 05 abr 2024 | 21,22 | 21,70 | 20,73 | 21,25 | 21,25 | 38.900 |
| 04 abr 2024 | 20,75 | 21,34 | 20,49 | 21,21 | 21,21 | 82.200 |
| 03 abr 2024 | 19,44 | 21,10 | 19,44 | 21,10 | 21,10 | 29.300 |
| 02 abr 2024 | 20,91 | 21,17 | 19,78 | 20,29 | 20,29 | 70.500 |
| 01 abr 2024 | 20,70 | 20,91 | 20,00 | 20,84 | 20,84 | 55.800 |
| 28 mar 2024 | 21,10 | 21,10 | 20,20 | 20,20 | 20,20 | 26.000 |
| 27 mar 2024 | 19,40 | 20,25 | 19,40 | 20,20 | 20,20 | 68.600 |
| 26 mar 2024 | 18,94 | 19,26 | 18,70 | 18,90 | 18,90 | 15.700 |
| 25 mar 2024 | 18,45 | 18,75 | 18,41 | 18,45 | 18,45 | 72.600 |
| 22 mar 2024 | 18,52 | 18,76 | 18,33 | 18,64 | 18,64 | 86.500 |
| 21 mar 2024 | 19,01 | 19,24 | 18,30 | 18,30 | 18,30 | 35.200 |
| 20 mar 2024 | 18,35 | 19,08 | 18,35 | 19,03 | 19,03 | 38.700 |
| 19 mar 2024 | 19,05 | 19,05 | 18,02 | 18,70 | 18,70 | 56.200 |
| 18 mar 2024 | 18,50 | 18,88 | 18,21 | 18,75 | 18,75 | 36.400 |
| 15 mar 2024 | 18,81 | 19,10 | 18,17 | 18,80 | 18,80 | 120.100 |
| 14 mar 2024 | 18,90 | 18,90 | 18,34 | 18,59 | 18,59 | 23.900 |
| 13 mar 2024 | 18,51 | 19,03 | 18,51 | 18,90 | 18,90 | 25.000 |
| 12 mar 2024 | 18,85 | 18,90 | 18,41 | 18,41 | 18,41 | 15.300 |
| 11 mar 2024 | 18,96 | 19,00 | 18,70 | 18,70 | 18,70 | 100.400 |
| 08 mar 2024 | 19,20 | 19,25 | 18,67 | 19,16 | 19,16 | 49.700 |
| 07 mar 2024 | 18,41 | 19,17 | 18,41 | 19,17 | 19,17 | 107.600 |
| 06 mar 2024 | 18,50 | 18,81 | 18,41 | 18,73 | 18,73 | 81.000 |
| 05 mar 2024 | 18,11 | 18,65 | 18,03 | 18,65 | 18,65 | 161.100 |
| 04 mar 2024 | 17,59 | 17,87 | 17,25 | 17,87 | 17,87 | 19.000 |
| 01 mar 2024 | 16,48 | 17,43 | 16,06 | 17,36 | 17,36 | 41.800 |
| 29 feb 2024 | 16,15 | 16,40 | 16,06 | 16,38 | 16,38 | 17.800 |
| 28 feb 2024 | 16,17 | 16,39 | 15,85 | 16,15 | 16,15 | 8100 |
| 27 feb 2024 | 16,33 | 16,60 | 16,13 | 16,60 | 16,60 | 3100 |
| 26 feb 2024 | 15,83 | 16,16 | 15,83 | 16,16 | 16,16 | 8400 |
| 23 feb 2024 | 15,77 | 16,48 | 15,60 | 16,48 | 16,48 | 10.300 |
| 22 feb 2024 | 16,06 | 16,19 | 15,88 | 15,89 | 15,89 | 5400 |
| 22 feb 2024 | 0.41 Dividendo | |||||
| 21 feb 2024 | 16,70 | 16,70 | 16,29 | 16,48 | 16,07 | 3200 |
| 20 feb 2024 | 16,40 | 16,60 | 16,07 | 16,60 | 16,19 | 50.700 |
| 16 feb 2024 | 16,00 | 16,40 | 16,00 | 16,18 | 15,78 | 7000 |
| 15 feb 2024 | 16,30 | 16,60 | 16,30 | 16,50 | 16,09 | 5800 |
| 14 feb 2024 | 16,31 | 16,31 | 15,78 | 16,10 | 15,70 | 6400 |
| 13 feb 2024 | 16,50 | 16,52 | 15,88 | 15,88 | 15,48 | 23.100 |
| 12 feb 2024 | 16,61 | 16,91 | 16,60 | 16,85 | 16,43 | 9100 |
| 09 feb 2024 | 16,35 | 16,50 | 16,12 | 16,35 | 15,94 | 19.400 |
| 08 feb 2024 | 16,55 | 16,55 | 16,27 | 16,38 | 15,97 | 37.900 |
| 07 feb 2024 | 16,75 | 16,80 | 16,57 | 16,62 | 16,21 | 120.900 |
| 06 feb 2024 | 16,77 | 17,00 | 16,75 | 16,78 | 16,36 | 8000 |
| 05 feb 2024 | 17,11 | 17,11 | 16,60 | 16,81 | 16,39 | 26.500 |
| 02 feb 2024 | 17,65 | 17,65 | 17,10 | 17,20 | 16,77 | 12.900 |
| 01 feb 2024 | 17,70 | 18,16 | 17,70 | 18,00 | 17,55 | 17.300 |
| 31 ene 2024 | 17,68 | 18,18 | 17,29 | 17,70 | 17,26 | 18.800 |
| 30 ene 2024 | 18,22 | 18,22 | 17,74 | 17,74 | 17,30 | 3800 |
| 29 ene 2024 | 18,05 | 18,05 | 17,77 | 17,90 | 17,45 | 8100 |
| 26 ene 2024 | 18,28 | 18,35 | 17,98 | 18,04 | 17,59 | 12.900 |
| 25 ene 2024 | 17,74 | 18,27 | 17,74 | 18,22 | 17,77 | 3600 |
| 24 ene 2024 | 18,22 | 18,51 | 17,95 | 18,20 | 17,75 | 6600 |
| 23 ene 2024 | 16,76 | 18,13 | 16,76 | 18,13 | 17,68 | 82.400 |
| 22 ene 2024 | 17,40 | 17,97 | 16,76 | 16,76 | 16,34 | 68.200 |
| 19 ene 2024 | 17,62 | 17,90 | 17,33 | 17,66 | 17,22 | 12.400 |
| 18 ene 2024 | 17,50 | 17,75 | 17,41 | 17,61 | 17,17 | 16.400 |
| 17 ene 2024 | 18,05 | 18,05 | 17,50 | 17,65 | 17,21 | 76.300 |
| 16 ene 2024 | 18,25 | 18,74 | 18,06 | 18,64 | 18,18 | 9500 |
| 12 ene 2024 | 18,50 | 18,92 | 18,26 | 18,88 | 18,41 | 67.700 |
| 11 ene 2024 | 18,23 | 18,50 | 17,90 | 18,14 | 17,69 | 26.900 |
| 10 ene 2024 | 19,14 | 19,14 | 18,32 | 18,32 | 17,86 | 68.700 |
| 09 ene 2024 | 19,15 | 19,50 | 18,84 | 18,87 | 18,40 | 41.300 |
| 08 ene 2024 | 19,30 | 20,14 | 19,30 | 19,65 | 19,16 | 36.800 |
| 05 ene 2024 | 19,75 | 20,60 | 19,50 | 20,20 | 19,70 | 67.800 |
| 04 ene 2024 | 21,38 | 21,68 | 19,50 | 19,50 | 19,01 | 21.600 |
| 03 ene 2024 | 22,06 | 22,06 | 21,68 | 21,70 | 21,16 | 5100 |
| 02 ene 2024 | 22,13 | 22,54 | 22,13 | 22,13 | 21,58 | 20.000 |
| 29 dic 2023 | 22,49 | 22,49 | 22,13 | 22,40 | 21,84 | 11.000 |
| 28 dic 2023 | 22,50 | 22,90 | 22,50 | 22,61 | 22,05 | 29.200 |
| 27 dic 2023 | 23,32 | 23,32 | 22,57 | 22,57 | 22,01 | 5700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.