Mercados españoles cerrados

Endeavour Silver Corp. (EXK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,1301+0,3701 (+9,84%)
Al cierre: 03:59PM EDT
4,0900 -0,04 (-0,97%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20244,01004,16004,00004,13014,13018.532.070
24 may 20243,73003,90003,72003,76003,76005.602.900
23 may 20243,71003,78003,64003,64003,64005.473.700
22 may 20243,83003,95003,74003,75003,75006.670.400
21 may 20243,95004,03003,86003,94003,94007.594.600
20 may 20243,97004,09003,83003,97003,97009.108.100
17 may 20243,65003,89003,65003,87003,870011.040.700
16 may 20243,49003,53003,44003,50003,50005.983.100
15 may 20243,44003,56003,30003,49003,490010.080.900
14 may 20243,32003,40003,23003,33003,33005.558.000
13 may 20243,32003,40003,22003,28003,28005.897.400
10 may 20243,38003,45003,26003,32003,32007.432.800
09 may 20242,83003,34002,81003,33003,330016.557.500
08 may 20242,85002,87002,72002,74002,74006.316.500
07 may 20242,85002,90002,81002,85002,85004.131.400
06 may 20242,77002,90002,76002,86002,86006.301.700
03 may 20242,69002,77002,64002,65002,65003.354.300
02 may 20242,64002,71002,62002,66002,66003.095.500
01 may 20242,64002,78002,62002,67002,67004.421.900
30 abr 20242,65002,73002,62002,63002,63003.823.500
29 abr 20242,78002,82002,70002,75002,75003.603.600
26 abr 20242,85002,88002,70002,78002,78003.443.500
25 abr 20242,73002,80002,64002,79002,79004.871.000
24 abr 20242,70002,74002,62002,70002,70005.626.100
23 abr 20242,56002,76002,55002,72002,72004.647.600
22 abr 20242,49002,58002,42002,56002,56005.056.600
19 abr 20242,51002,66002,49002,61002,61004.879.900
18 abr 20242,61002,66002,52002,53002,53004.278.900
17 abr 20242,61002,70002,54002,55002,55005.960.200
16 abr 20242,54002,64002,53002,55002,55006.038.200
15 abr 20242,82002,83002,62002,67002,670010.932.500
12 abr 20242,99003,12002,75002,80002,800016.335.600
11 abr 20242,93002,96002,80002,85002,85006.496.500
10 abr 20242,80003,01002,74002,90002,900010.362.400
09 abr 20242,92003,05002,83002,84002,84007.823.400
08 abr 20242,90002,97002,72002,86002,860010.752.700
05 abr 20242,61002,90002,60002,83002,83009.549.400
04 abr 20242,80002,85002,65002,70002,70009.289.600
03 abr 20242,64002,81002,58002,79002,790010.786.700
02 abr 20242,57002,65002,51002,59002,59006.895.000
01 abr 20242,50002,56002,40002,49002,49005.309.200
28 mar 20242,35002,44002,26002,41002,41007.850.400
27 mar 20242,13002,29002,13002,29002,29006.522.200
26 mar 20242,22002,23002,12002,13002,13003.819.800
25 mar 20242,20002,30002,15002,16002,16004.326.700
22 mar 20242,11002,31002,09002,18002,18005.962.200
21 mar 20242,24002,26002,11002,12002,12005.767.500
20 mar 20242,04002,22002,02002,19002,19007.165.800
19 mar 20242,06002,13002,03002,05002,05004.342.100
18 mar 20242,23002,23002,10002,11002,11004.863.600
15 mar 20242,17002,24002,14002,23002,23009.039.400
14 mar 20242,16002,24002,13002,15002,15006.116.200
13 mar 20242,15002,26002,14002,15002,15006.683.300
12 mar 20242,14002,17002,07002,14002,14007.025.200
11 mar 20241,96002,22001,90002,17002,170010.867.900
08 mar 20241,94001,97001,87001,89001,89007.214.600
07 mar 20241,91001,92001,82001,91001,91006.045.000
06 mar 20241,75001,89001,75001,87001,87006.508.600
05 mar 20241,87001,89001,71001,72001,72005.007.800
04 mar 20241,74001,77001,67001,77001,77007.536.000
01 mar 20241,48001,67001,43001,67001,67009.848.200
29 feb 20241,49001,51001,46001,47001,47003.129.400
28 feb 20241,49001,49001,42001,45001,45002.392.400
27 feb 20241,52001,54001,48001,48001,48002.021.900
26 feb 20241,52001,53001,47001,53001,53001.843.600
23 feb 20241,48001,54001,46001,53001,53004.037.900
22 feb 20241,49001,52001,47001,48001,48003.137.300
21 feb 20241,48001,50001,45001,50001,50001.562.000
20 feb 20241,53001,53001,44001,47001,47002.949.500
16 feb 20241,52001,55001,49001,52001,52003.575.300
15 feb 20241,50001,56001,49001,52001,52003.733.600
14 feb 20241,48001,50001,44001,48001,48002.459.200
13 feb 20241,53001,54001,46001,47001,47006.144.700
12 feb 20241,57001,61001,55001,56001,56002.341.100
09 feb 20241,56001,57001,52001,54001,54002.241.900
08 feb 20241,58001,62001,55001,56001,56001.891.300
07 feb 20241,59001,64001,57001,57001,57003.626.800
06 feb 20241,59001,62001,58001,59001,59002.457.800
05 feb 20241,59001,60001,55001,57001,57002.189.500
02 feb 20241,66001,66001,59001,62001,62003.011.700
01 feb 20241,54001,68001,54001,67001,67006.070.400
31 ene 20241,55001,60001,51001,51001,51004.721.400
30 ene 20241,63001,63001,55001,56001,56003.204.700
29 ene 20241,64001,64001,58001,63001,63004.550.300
26 ene 20241,67001,69001,61001,61001,61002.336.100
25 ene 20241,71001,73001,64001,66001,66003.490.500
24 ene 20241,80001,80001,69001,70001,70002.708.900
23 ene 20241,75001,79001,71001,78001,78002.438.700
22 ene 20241,68001,76001,65001,73001,73002.408.800
19 ene 20241,72001,72001,65001,71001,71002.568.500
18 ene 20241,71001,72001,66001,67001,67001.754.300
17 ene 20241,77001,78001,68001,70001,70003.794.200
16 ene 20241,87001,87001,74001,74001,74003.150.200
12 ene 20241,83001,95001,83001,88001,88005.546.400
11 ene 20241,91001,94001,75001,75001,75006.651.200
10 ene 20241,90001,94001,86001,93001,93002.440.600
09 ene 20241,89001,93001,82001,90001,90003.895.700
08 ene 20241,82001,85001,79001,82001,82002.019.100
05 ene 20241,83001,93001,77001,85001,85003.852.800
04 ene 20241,83001,86001,81001,82001,82003.345.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...