Mercados españoles cerrados en 54 mins
IBEX 35
11.197,60 -75,20 (-0,67%) Euro Stoxx 50
4.743,77 -34,89 (-0,73%) Dólar/Euro
1,1019 -0,0021 (-0,19%) Petróleo Brent
69,39 -2,45 (-3,41%) Oro
2.532,10 -0,60 (-0,02%) Bitcoin EUR
51.631,79 +1.722,27 (+3,45%)
Endeavour Silver Corp. (EXK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:36AM EDT. Mercado abierto.
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 3,0400 | 3,0300 | 2,8750 | 2,8850 | 2,8850 | 681.356 |
| 09 sept 2024 | 2,8800 | 3,0900 | 2,8800 | 3,0200 | 3,0200 | 4.229.900 |
| 06 sept 2024 | 3,0000 | 3,0200 | 2,8200 | 2,8500 | 2,8500 | 5.006.800 |
| 05 sept 2024 | 2,9600 | 3,0200 | 2,9100 | 3,0000 | 3,0000 | 4.227.800 |
| 04 sept 2024 | 2,8200 | 2,9000 | 2,7800 | 2,8300 | 2,8300 | 2.797.600 |
| 03 sept 2024 | 3,0000 | 3,0000 | 2,7600 | 2,8100 | 2,8100 | 4.797.500 |
| 30 ago 2024 | 3,1000 | 3,1200 | 3,0000 | 3,0600 | 3,0600 | 3.290.400 |
| 29 ago 2024 | 3,1400 | 3,1800 | 3,1000 | 3,1100 | 3,1100 | 2.581.600 |
| 28 ago 2024 | 3,1700 | 3,1800 | 3,0400 | 3,1100 | 3,1100 | 4.038.600 |
| 27 ago 2024 | 3,2000 | 3,2700 | 3,1700 | 3,2600 | 3,2600 | 2.975.300 |
| 26 ago 2024 | 3,3600 | 3,3900 | 3,2400 | 3,2500 | 3,2500 | 3.485.600 |
| 23 ago 2024 | 3,2600 | 3,3700 | 3,2100 | 3,2900 | 3,2900 | 5.559.300 |
| 22 ago 2024 | 3,2900 | 3,2900 | 3,1700 | 3,2100 | 3,2100 | 3.143.700 |
| 21 ago 2024 | 3,2400 | 3,3500 | 3,2100 | 3,3200 | 3,3200 | 4.278.500 |
| 20 ago 2024 | 3,2800 | 3,3700 | 3,2200 | 3,2700 | 3,2700 | 5.420.300 |
| 19 ago 2024 | 3,0000 | 3,2300 | 2,9800 | 3,2200 | 3,2200 | 5.216.900 |
| 16 ago 2024 | 2,9900 | 3,0700 | 2,9300 | 3,0100 | 3,0100 | 7.943.800 |
| 15 ago 2024 | 2,9100 | 2,9900 | 2,8600 | 2,9600 | 2,9600 | 3.827.500 |
| 14 ago 2024 | 2,9200 | 2,9400 | 2,7800 | 2,8500 | 2,8500 | 4.099.200 |
| 13 ago 2024 | 2,6800 | 2,9000 | 2,6400 | 2,9000 | 2,9000 | 4.020.600 |
| 12 ago 2024 | 2,6400 | 2,7600 | 2,4600 | 2,6600 | 2,6600 | 14.764.100 |
| 09 ago 2024 | 3,1700 | 3,2000 | 3,0400 | 3,0800 | 3,0800 | 2.802.600 |
| 08 ago 2024 | 3,0800 | 3,1800 | 3,0100 | 3,1300 | 3,1300 | 4.624.800 |
| 07 ago 2024 | 3,2400 | 3,2700 | 2,9900 | 3,0000 | 3,0000 | 4.983.800 |
| 06 ago 2024 | 3,1900 | 3,2200 | 3,0600 | 3,1600 | 3,1600 | 4.689.600 |
| 05 ago 2024 | 2,9100 | 3,1800 | 2,8500 | 3,1500 | 3,1500 | 6.724.700 |
| 02 ago 2024 | 3,7700 | 3,7800 | 3,2800 | 3,3600 | 3,3600 | 7.380.700 |
| 01 ago 2024 | 4,3100 | 4,3200 | 3,5300 | 3,6400 | 3,6400 | 13.626.100 |
| 31 jul 2024 | 4,5500 | 4,5700 | 4,4000 | 4,5100 | 4,5100 | 5.693.300 |
| 30 jul 2024 | 4,3600 | 4,4300 | 4,2600 | 4,4000 | 4,4000 | 3.482.400 |
| 29 jul 2024 | 4,3500 | 4,4300 | 4,2000 | 4,3400 | 4,3400 | 4.935.900 |
| 26 jul 2024 | 4,4600 | 4,4800 | 4,3000 | 4,3200 | 4,3200 | 3.257.800 |
| 25 jul 2024 | 4,2900 | 4,4000 | 4,2100 | 4,3500 | 4,3500 | 5.343.500 |
| 24 jul 2024 | 4,6400 | 4,8000 | 4,5100 | 4,5200 | 4,5200 | 4.674.700 |
| 23 jul 2024 | 4,5800 | 4,6800 | 4,5400 | 4,5900 | 4,5900 | 3.162.100 |
| 22 jul 2024 | 4,5000 | 4,6400 | 4,4300 | 4,6000 | 4,6000 | 4.021.800 |
| 19 jul 2024 | 4,3100 | 4,6600 | 4,2900 | 4,5600 | 4,5600 | 4.044.800 |
| 18 jul 2024 | 4,8000 | 4,8100 | 4,5100 | 4,5800 | 4,5800 | 4.304.200 |
| 17 jul 2024 | 4,9100 | 4,9800 | 4,7100 | 4,7500 | 4,7500 | 4.989.600 |
| 16 jul 2024 | 4,8000 | 5,0200 | 4,7400 | 4,9700 | 4,9700 | 6.450.400 |
| 15 jul 2024 | 4,7300 | 4,8200 | 4,5900 | 4,7500 | 4,7500 | 5.035.200 |
| 12 jul 2024 | 4,6400 | 4,8500 | 4,5700 | 4,7400 | 4,7400 | 6.516.200 |
| 11 jul 2024 | 4,6900 | 4,8600 | 4,6200 | 4,8400 | 4,8400 | 7.690.000 |
| 10 jul 2024 | 4,0700 | 4,6300 | 4,0400 | 4,6300 | 4,6300 | 11.553.100 |
| 09 jul 2024 | 4,1300 | 4,1500 | 3,8700 | 3,9800 | 3,9800 | 5.556.000 |
| 08 jul 2024 | 3,9600 | 4,1400 | 3,9500 | 4,1100 | 4,1100 | 4.879.100 |
| 05 jul 2024 | 3,9200 | 4,0700 | 3,8800 | 4,0400 | 4,0400 | 4.919.900 |
| 03 jul 2024 | 3,6900 | 3,9100 | 3,6900 | 3,8100 | 3,8100 | 4.136.700 |
| 02 jul 2024 | 3,4800 | 3,5600 | 3,4500 | 3,5600 | 3,5600 | 4.311.700 |
| 01 jul 2024 | 3,5300 | 3,5800 | 3,4400 | 3,4700 | 3,4700 | 2.675.200 |
| 28 jun 2024 | 3,6000 | 3,6300 | 3,4700 | 3,5200 | 3,5200 | 3.280.100 |
| 27 jun 2024 | 3,6000 | 3,6300 | 3,5200 | 3,5500 | 3,5500 | 2.151.100 |
| 26 jun 2024 | 3,4300 | 3,5600 | 3,4100 | 3,5100 | 3,5100 | 2.353.600 |
| 25 jun 2024 | 3,5500 | 3,6200 | 3,4900 | 3,5100 | 3,5100 | 3.190.200 |
| 24 jun 2024 | 3,7700 | 3,7900 | 3,6000 | 3,6000 | 3,6000 | 4.010.400 |
| 21 jun 2024 | 3,8400 | 3,8600 | 3,6300 | 3,7200 | 3,7200 | 22.712.900 |
| 20 jun 2024 | 3,8900 | 3,9400 | 3,8100 | 3,8800 | 3,8800 | 7.340.200 |
| 18 jun 2024 | 3,6400 | 3,8400 | 3,6000 | 3,7800 | 3,7800 | 5.259.100 |
| 17 jun 2024 | 3,5900 | 3,7500 | 3,5700 | 3,6500 | 3,6500 | 7.636.300 |
| 14 jun 2024 | 3,5700 | 3,6100 | 3,4800 | 3,5700 | 3,5700 | 4.521.100 |
| 13 jun 2024 | 3,5400 | 3,6200 | 3,4400 | 3,5200 | 3,5200 | 3.585.400 |
| 12 jun 2024 | 3,7900 | 3,8300 | 3,5600 | 3,5700 | 3,5700 | 6.454.500 |
| 11 jun 2024 | 3,5700 | 3,6300 | 3,5100 | 3,6100 | 3,6100 | 3.568.200 |
| 10 jun 2024 | 3,6800 | 3,6800 | 3,5800 | 3,6400 | 3,6400 | 4.114.600 |
| 07 jun 2024 | 3,7300 | 3,7800 | 3,6300 | 3,6400 | 3,6400 | 6.777.900 |
| 06 jun 2024 | 3,8100 | 3,9900 | 3,7700 | 3,9500 | 3,9500 | 5.766.700 |
| 05 jun 2024 | 3,6800 | 3,7600 | 3,6000 | 3,7300 | 3,7300 | 4.740.100 |
| 04 jun 2024 | 3,8400 | 3,8500 | 3,6200 | 3,6400 | 3,6400 | 6.214.100 |
| 03 jun 2024 | 3,9400 | 4,0200 | 3,9000 | 3,9700 | 3,9700 | 4.930.700 |
| 31 may 2024 | 4,1000 | 4,1300 | 3,8900 | 3,9700 | 3,9700 | 6.146.400 |
| 30 may 2024 | 4,0000 | 4,1800 | 3,9800 | 4,0300 | 4,0300 | 4.346.200 |
| 29 may 2024 | 4,0700 | 4,1000 | 3,9800 | 4,0500 | 4,0500 | 4.208.700 |
| 28 may 2024 | 4,0100 | 4,2000 | 4,0000 | 4,1400 | 4,1400 | 8.726.900 |
| 24 may 2024 | 3,7300 | 3,9000 | 3,7200 | 3,7600 | 3,7600 | 5.602.900 |
| 23 may 2024 | 3,7100 | 3,7800 | 3,6400 | 3,6400 | 3,6400 | 5.473.700 |
| 22 may 2024 | 3,8300 | 3,9500 | 3,7400 | 3,7500 | 3,7500 | 6.670.400 |
| 21 may 2024 | 3,9500 | 4,0300 | 3,8600 | 3,9400 | 3,9400 | 7.594.600 |
| 20 may 2024 | 3,9700 | 4,0900 | 3,8300 | 3,9700 | 3,9700 | 9.108.100 |
| 17 may 2024 | 3,6500 | 3,8900 | 3,6500 | 3,8700 | 3,8700 | 11.040.700 |
| 16 may 2024 | 3,4900 | 3,5300 | 3,4400 | 3,5000 | 3,5000 | 5.983.100 |
| 15 may 2024 | 3,4400 | 3,5600 | 3,3000 | 3,4900 | 3,4900 | 10.080.900 |
| 14 may 2024 | 3,3200 | 3,4000 | 3,2300 | 3,3300 | 3,3300 | 5.558.000 |
| 13 may 2024 | 3,3200 | 3,4000 | 3,2200 | 3,2800 | 3,2800 | 5.897.400 |
| 10 may 2024 | 3,3800 | 3,4500 | 3,2600 | 3,3200 | 3,3200 | 7.432.800 |
| 09 may 2024 | 2,8300 | 3,3400 | 2,8100 | 3,3300 | 3,3300 | 16.557.500 |
| 08 may 2024 | 2,8500 | 2,8700 | 2,7200 | 2,7400 | 2,7400 | 6.316.500 |
| 07 may 2024 | 2,8500 | 2,9000 | 2,8100 | 2,8500 | 2,8500 | 4.131.400 |
| 06 may 2024 | 2,7700 | 2,9000 | 2,7600 | 2,8600 | 2,8600 | 6.301.700 |
| 03 may 2024 | 2,6900 | 2,7700 | 2,6400 | 2,6500 | 2,6500 | 3.354.300 |
| 02 may 2024 | 2,6400 | 2,7100 | 2,6200 | 2,6600 | 2,6600 | 3.095.500 |
| 01 may 2024 | 2,6400 | 2,7800 | 2,6200 | 2,6700 | 2,6700 | 4.421.900 |
| 30 abr 2024 | 2,6500 | 2,7300 | 2,6200 | 2,6300 | 2,6300 | 3.823.500 |
| 29 abr 2024 | 2,7800 | 2,8200 | 2,7000 | 2,7500 | 2,7500 | 3.603.600 |
| 26 abr 2024 | 2,8500 | 2,8800 | 2,7000 | 2,7800 | 2,7800 | 3.443.500 |
| 25 abr 2024 | 2,7300 | 2,8000 | 2,6400 | 2,7900 | 2,7900 | 4.871.000 |
| 24 abr 2024 | 2,7000 | 2,7400 | 2,6200 | 2,7000 | 2,7000 | 5.626.100 |
| 23 abr 2024 | 2,5600 | 2,7600 | 2,5500 | 2,7200 | 2,7200 | 4.647.600 |
| 22 abr 2024 | 2,4900 | 2,5800 | 2,4200 | 2,5600 | 2,5600 | 5.056.600 |
| 19 abr 2024 | 2,5100 | 2,6600 | 2,4900 | 2,6100 | 2,6100 | 4.879.900 |
| 18 abr 2024 | 2,6100 | 2,6600 | 2,5200 | 2,5300 | 2,5300 | 4.278.900 |
| *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.