Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0746 +0,0037 (+0,34%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.582,12 +812,92 (+1,43%)
Endeavor Bancorp (EDVR)
OTC Markets OTCQX - OTC Markets OTCQX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:07PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 8,85 | 8,85 | 8,75 | 8,75 | 8,75 | 600 |
| 27 jun 2024 | 8,79 | 8,94 | 8,79 | 8,85 | 8,85 | 1800 |
| 26 jun 2024 | 8,77 | 8,77 | 8,77 | 8,77 | 8,77 | - |
| 25 jun 2024 | 9,00 | 9,00 | 8,77 | 8,77 | 8,77 | 5600 |
| 24 jun 2024 | 9,07 | 9,07 | 9,00 | 9,00 | 9,00 | 4300 |
| 21 jun 2024 | 9,20 | 9,30 | 8,79 | 9,07 | 9,07 | 16.600 |
| 20 jun 2024 | 9,01 | 9,01 | 9,01 | 9,01 | 9,01 | - |
| 18 jun 2024 | 9,30 | 9,30 | 9,01 | 9,01 | 9,01 | 5700 |
| 17 jun 2024 | 9,30 | 9,30 | 9,10 | 9,28 | 9,28 | 9000 |
| 14 jun 2024 | 9,49 | 9,49 | 9,49 | 9,49 | 9,49 | - |
| 13 jun 2024 | 9,49 | 9,49 | 9,49 | 9,49 | 9,49 | 200 |
| 12 jun 2024 | 9,39 | 9,39 | 9,16 | 9,16 | 9,16 | 2300 |
| 11 jun 2024 | 9,40 | 9,40 | 9,16 | 9,17 | 9,17 | 5200 |
| 10 jun 2024 | 9,42 | 9,42 | 9,42 | 9,42 | 9,42 | 500 |
| 07 jun 2024 | 9,40 | 9,40 | 9,40 | 9,40 | 9,40 | - |
| 06 jun 2024 | 9,40 | 9,40 | 9,40 | 9,40 | 9,40 | - |
| 05 jun 2024 | 9,40 | 9,40 | 9,40 | 9,40 | 9,40 | 500 |
| 04 jun 2024 | 9,51 | 9,57 | 9,10 | 9,10 | 9,10 | 13.000 |
| 03 jun 2024 | 9,50 | 9,50 | 9,50 | 9,50 | 9,50 | - |
| 31 may 2024 | 9,50 | 9,50 | 9,50 | 9,50 | 9,50 | - |
| 30 may 2024 | 9,50 | 9,50 | 9,50 | 9,50 | 9,50 | - |
| 29 may 2024 | 9,57 | 9,57 | 9,50 | 9,50 | 9,50 | 3500 |
| 28 may 2024 | 10,25 | 10,25 | 9,75 | 9,75 | 9,75 | 3600 |
| 24 may 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 23 may 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 22 may 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 21 may 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 20 may 2024 | 10,20 | 10,96 | 10,20 | 10,96 | 10,96 | 1100 |
| 17 may 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
| 16 may 2024 | 9,02 | 9,84 | 9,02 | 9,82 | 9,82 | 2200 |
| 15 may 2024 | 10,06 | 10,06 | 9,84 | 9,84 | 9,84 | 1100 |
| 14 may 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 13 may 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 10 may 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | 600 |
| 09 may 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 100 |
| 09 may 2024 | 102:100 Split de acciones | |||||
| 08 may 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 07 may 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | 102 |
| 06 may 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | 2550 |
| 03 may 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
| 02 may 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | 204 |
| 01 may 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | 204 |
| 30 abr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | 510 |
| 29 abr 2024 | 9,75 | 9,90 | 9,71 | 9,90 | 9,90 | 3876 |
| 26 abr 2024 | 9,95 | 9,95 | 9,90 | 9,90 | 9,90 | 1836 |
| 25 abr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | 4896 |
| 24 abr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | 204 |
| 23 abr 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | 2448 |
| 22 abr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 19 abr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 18 abr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 17 abr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | 204 |
| 16 abr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 15 abr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 12 abr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 11 abr 2024 | 9,97 | 10,25 | 9,97 | 10,25 | 10,25 | 918 |
| 10 abr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | 204 |
| 09 abr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 08 abr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 05 abr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 04 abr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 03 abr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 02 abr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 01 abr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 204 |
| 28 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 27 mar 2024 | 10,24 | 10,24 | 10,20 | 10,20 | 10,20 | 2448 |
| 26 mar 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | 102 |
| 25 mar 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 22 mar 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 21 mar 2024 | 9,93 | 9,94 | 9,93 | 9,94 | 9,94 | 612 |
| 20 mar 2024 | 10,10 | 10,10 | 9,90 | 9,91 | 9,91 | 8568 |
| 19 mar 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | 306 |
| 18 mar 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 15 mar 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 14 mar 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 13 mar 2024 | 10,31 | 10,78 | 10,31 | 10,78 | 10,78 | 2346 |
| 12 mar 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | 102 |
| 11 mar 2024 | 11,13 | 11,13 | 10,78 | 10,78 | 10,78 | 1122 |
| 08 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 07 mar 2024 | 11,14 | 11,14 | 11,03 | 11,03 | 11,03 | 5202 |
| 06 mar 2024 | 10,60 | 11,04 | 10,60 | 11,03 | 11,03 | 3570 |
| 05 mar 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 04 mar 2024 | 9,95 | 9,95 | 9,90 | 9,90 | 9,90 | 4080 |
| 01 mar 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | 918 |
| 29 feb 2024 | 10,10 | 10,10 | 9,91 | 9,91 | 9,91 | 3774 |
| 28 feb 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 27 feb 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | 9894 |
| 26 feb 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 23 feb 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | 102 |
| 22 feb 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 21 feb 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 20 feb 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 16 feb 2024 | 10,33 | 10,33 | 10,10 | 10,20 | 10,20 | 10.404 |
| 15 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 14 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 13 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 12 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 09 feb 2024 | 10,82 | 10,88 | 10,82 | 10,88 | 10,88 | 3060 |
| 08 feb 2024 | 10,37 | 10,83 | 10,37 | 10,83 | 10,83 | 2550 |
| 07 feb 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | 2448 |
| *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.