Mercados españoles cerrados en 12 mins
IBEX 35
9.226,10 -3,60 (-0,04%) Euro Stoxx 50
4.249,92 +8,80 (+0,21%) Dólar/Euro
1,0853 -0,0058 (-0,53%) Petróleo Brent
82,83 +0,66 (+0,80%) Oro
1.885,20 -45,60 (-2,36%) BTC-EUR
21.781,93 -318,06 (-1,44%)
Endeavour Silver Corp. (EXK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:17AM EST. Mercado abierto.
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 3,3500 | 3,3908 | 3,2720 | 3,2950 | 3,2950 | 2.009.504 |
| 02 feb 2023 | 3,6300 | 3,6500 | 3,4300 | 3,4600 | 3,4600 | 2.291.000 |
| 01 feb 2023 | 3,4600 | 3,5900 | 3,3800 | 3,5600 | 3,5600 | 2.524.900 |
| 31 ene 2023 | 3,4100 | 3,5200 | 3,3800 | 3,4700 | 3,4700 | 1.526.600 |
| 30 ene 2023 | 3,5400 | 3,5800 | 3,4400 | 3,4400 | 3,4400 | 1.715.900 |
| 27 ene 2023 | 3,6800 | 3,6800 | 3,5300 | 3,5300 | 3,5300 | 2.163.600 |
| 26 ene 2023 | 3,8300 | 3,8900 | 3,6700 | 3,7200 | 3,7200 | 2.102.700 |
| 25 ene 2023 | 3,5600 | 3,7900 | 3,5600 | 3,7900 | 3,7900 | 2.388.900 |
| 24 ene 2023 | 3,5100 | 3,6500 | 3,4500 | 3,6300 | 3,6300 | 1.816.800 |
| 23 ene 2023 | 3,5100 | 3,5200 | 3,4300 | 3,5000 | 3,5000 | 1.764.600 |
| 20 ene 2023 | 3,5600 | 3,5900 | 3,4800 | 3,5700 | 3,5700 | 1.382.700 |
| 19 ene 2023 | 3,5200 | 3,5800 | 3,4500 | 3,5600 | 3,5600 | 1.646.600 |
| 18 ene 2023 | 3,6200 | 3,7500 | 3,4800 | 3,4800 | 3,4800 | 2.640.200 |
| 17 ene 2023 | 3,6500 | 3,6700 | 3,5000 | 3,5500 | 3,5500 | 1.730.400 |
| 13 ene 2023 | 3,5300 | 3,7100 | 3,5200 | 3,6600 | 3,6600 | 2.317.800 |
| 12 ene 2023 | 3,6300 | 3,7000 | 3,4700 | 3,5700 | 3,5700 | 2.495.100 |
| 11 ene 2023 | 3,5600 | 3,5700 | 3,4400 | 3,5300 | 3,5300 | 2.147.300 |
| 10 ene 2023 | 3,4200 | 3,5500 | 3,4000 | 3,5300 | 3,5300 | 3.155.500 |
| 09 ene 2023 | 3,5300 | 3,5300 | 3,3800 | 3,3900 | 3,3900 | 1.928.100 |
| 06 ene 2023 | 3,4200 | 3,5100 | 3,3300 | 3,4700 | 3,4700 | 2.691.900 |
| 05 ene 2023 | 3,3800 | 3,3900 | 3,3000 | 3,3700 | 3,3700 | 1.834.000 |
| 04 ene 2023 | 3,3700 | 3,4800 | 3,3000 | 3,4800 | 3,4800 | 2.382.200 |
| 03 ene 2023 | 3,3200 | 3,4700 | 3,2700 | 3,2800 | 3,2800 | 2.963.800 |
| 30 dic 2022 | 3,3000 | 3,3100 | 3,2100 | 3,2400 | 3,2400 | 1.273.400 |
| 29 dic 2022 | 3,3500 | 3,3800 | 3,2700 | 3,2800 | 3,2800 | 1.500.000 |
| 28 dic 2022 | 3,4300 | 3,4300 | 3,2700 | 3,2900 | 3,2900 | 1.485.300 |
| 27 dic 2022 | 3,4000 | 3,5700 | 3,3800 | 3,4600 | 3,4600 | 2.303.400 |
| 23 dic 2022 | 3,3500 | 3,3800 | 3,2300 | 3,3500 | 3,3500 | 2.436.800 |
| 22 dic 2022 | 3,3200 | 3,3700 | 3,2200 | 3,3600 | 3,3600 | 1.783.000 |
| 21 dic 2022 | 3,3900 | 3,4600 | 3,3700 | 3,3800 | 3,3800 | 1.663.200 |
| 20 dic 2022 | 3,1600 | 3,4000 | 3,1400 | 3,3600 | 3,3600 | 3.410.700 |
| 19 dic 2022 | 3,1300 | 3,1700 | 3,0300 | 3,0600 | 3,0600 | 2.402.500 |
| 16 dic 2022 | 3,1900 | 3,2000 | 3,1100 | 3,1200 | 3,1200 | 5.777.900 |
| 15 dic 2022 | 3,2200 | 3,2500 | 3,1400 | 3,1400 | 3,1400 | 1.940.700 |
| 14 dic 2022 | 3,3500 | 3,4000 | 3,2600 | 3,3300 | 3,3300 | 1.748.800 |
| 13 dic 2022 | 3,4700 | 3,5200 | 3,3100 | 3,3600 | 3,3600 | 2.385.500 |
| 12 dic 2022 | 3,2500 | 3,3200 | 3,2100 | 3,2800 | 3,2800 | 1.977.600 |
| 09 dic 2022 | 3,3800 | 3,4700 | 3,3000 | 3,3000 | 3,3000 | 1.930.700 |
| 08 dic 2022 | 3,4700 | 3,5000 | 3,3600 | 3,3800 | 3,3800 | 1.255.900 |
| 07 dic 2022 | 3,2500 | 3,4500 | 3,2200 | 3,4100 | 3,4100 | 2.509.300 |
| 06 dic 2022 | 3,3100 | 3,3400 | 3,1500 | 3,1900 | 3,1900 | 2.002.100 |
| 05 dic 2022 | 3,4500 | 3,4500 | 3,2600 | 3,2600 | 3,2600 | 1.859.300 |
| 02 dic 2022 | 3,4100 | 3,5700 | 3,3600 | 3,4800 | 3,4800 | 3.409.200 |
| 01 dic 2022 | 3,4600 | 3,5800 | 3,4000 | 3,5100 | 3,5100 | 3.443.500 |
| 30 nov 2022 | 3,2700 | 3,4000 | 3,2100 | 3,3700 | 3,3700 | 2.641.000 |
| 29 nov 2022 | 3,1800 | 3,2600 | 3,1700 | 3,1800 | 3,1800 | 1.480.700 |
| 28 nov 2022 | 3,3800 | 3,4000 | 3,1100 | 3,1100 | 3,1100 | 3.185.000 |
| 25 nov 2022 | 3,4900 | 3,5100 | 3,4200 | 3,4400 | 3,4400 | 751.600 |
| 23 nov 2022 | 3,4900 | 3,5500 | 3,3800 | 3,5200 | 3,5200 | 1.974.300 |
| 22 nov 2022 | 3,3700 | 3,5300 | 3,3600 | 3,5000 | 3,5000 | 2.334.000 |
| 21 nov 2022 | 3,3100 | 3,3400 | 3,2200 | 3,3200 | 3,3200 | 1.176.800 |
| 18 nov 2022 | 3,3100 | 3,3700 | 3,2700 | 3,3700 | 3,3700 | 1.344.900 |
| 17 nov 2022 | 3,2700 | 3,3400 | 3,2000 | 3,3000 | 3,3000 | 1.738.300 |
| 16 nov 2022 | 3,3400 | 3,3900 | 3,2900 | 3,3500 | 3,3500 | 1.891.100 |
| 15 nov 2022 | 3,5700 | 3,5700 | 3,3200 | 3,3400 | 3,3400 | 2.960.300 |
| 14 nov 2022 | 3,5200 | 3,5900 | 3,4800 | 3,5300 | 3,5300 | 3.077.400 |
| 11 nov 2022 | 3,5200 | 3,5700 | 3,4000 | 3,5300 | 3,5300 | 2.653.400 |
| 10 nov 2022 | 3,6800 | 3,6800 | 3,4600 | 3,5200 | 3,5200 | 5.032.100 |
| 09 nov 2022 | 3,6000 | 3,6700 | 3,3800 | 3,4300 | 3,4300 | 2.461.400 |
| 08 nov 2022 | 3,5900 | 3,8700 | 3,4900 | 3,6800 | 3,6800 | 3.144.100 |
| 07 nov 2022 | 3,6300 | 3,7700 | 3,5800 | 3,6300 | 3,6300 | 3.043.600 |
| 04 nov 2022 | 3,4900 | 3,6400 | 3,4200 | 3,6200 | 3,6200 | 3.435.200 |
| 03 nov 2022 | 3,1700 | 3,3300 | 3,1500 | 3,2700 | 3,2700 | 1.998.600 |
| 02 nov 2022 | 3,5100 | 3,5600 | 3,1600 | 3,2400 | 3,2400 | 3.717.200 |
| 01 nov 2022 | 3,6000 | 3,6700 | 3,4700 | 3,4800 | 3,4800 | 1.921.600 |
| 31 oct 2022 | 3,3300 | 3,4600 | 3,3200 | 3,4000 | 3,4000 | 1.770.600 |
| 28 oct 2022 | 3,4700 | 3,4700 | 3,3300 | 3,4400 | 3,4400 | 1.686.600 |
| 27 oct 2022 | 3,6200 | 3,6400 | 3,5000 | 3,5100 | 3,5100 | 1.850.700 |
| 26 oct 2022 | 3,4800 | 3,6800 | 3,4800 | 3,5800 | 3,5800 | 2.692.500 |
| 25 oct 2022 | 3,3900 | 3,5200 | 3,3500 | 3,4300 | 3,4300 | 1.936.600 |
| 24 oct 2022 | 3,3800 | 3,4100 | 3,2800 | 3,3900 | 3,3900 | 2.065.900 |
| 21 oct 2022 | 3,1700 | 3,4500 | 3,1700 | 3,4300 | 3,4300 | 3.242.900 |
| 20 oct 2022 | 3,1000 | 3,2700 | 3,0700 | 3,1700 | 3,1700 | 2.118.200 |
| 19 oct 2022 | 3,1700 | 3,2000 | 3,0800 | 3,0900 | 3,0900 | 2.101.700 |
| 18 oct 2022 | 3,2600 | 3,3000 | 3,2000 | 3,2900 | 3,2900 | 2.420.700 |
| 17 oct 2022 | 3,2400 | 3,3200 | 3,1500 | 3,1700 | 3,1700 | 1.820.300 |
| 14 oct 2022 | 3,3100 | 3,3100 | 3,0900 | 3,1200 | 3,1200 | 1.753.300 |
| 13 oct 2022 | 3,1800 | 3,3400 | 3,0800 | 3,3100 | 3,3100 | 2.677.500 |
| 12 oct 2022 | 3,2300 | 3,3500 | 3,1600 | 3,3400 | 3,3400 | 2.200.400 |
| 11 oct 2022 | 3,2200 | 3,3900 | 3,2100 | 3,2300 | 3,2300 | 2.380.000 |
| 10 oct 2022 | 3,2600 | 3,3300 | 3,2100 | 3,2400 | 3,2400 | 1.898.800 |
| 07 oct 2022 | 3,5400 | 3,5800 | 3,3300 | 3,3400 | 3,3400 | 2.817.100 |
| 06 oct 2022 | 3,4800 | 3,6600 | 3,4800 | 3,6600 | 3,6600 | 2.970.500 |
| 05 oct 2022 | 3,3700 | 3,5400 | 3,3500 | 3,5400 | 3,5400 | 2.591.300 |
| 04 oct 2022 | 3,5100 | 3,6400 | 3,4200 | 3,5400 | 3,5400 | 4.360.500 |
| 03 oct 2022 | 3,1400 | 3,4400 | 3,1300 | 3,4300 | 3,4300 | 5.270.400 |
| 30 sept 2022 | 2,8700 | 3,0900 | 2,8400 | 3,0200 | 3,0200 | 2.542.400 |
| 29 sept 2022 | 2,7500 | 2,8800 | 2,7200 | 2,8700 | 2,8700 | 2.357.600 |
| 28 sept 2022 | 2,5700 | 2,8400 | 2,5700 | 2,8400 | 2,8400 | 3.104.000 |
| 27 sept 2022 | 2,6000 | 2,6100 | 2,4900 | 2,5000 | 2,5000 | 3.150.000 |
| 26 sept 2022 | 2,6300 | 2,6600 | 2,4700 | 2,5000 | 2,5000 | 2.567.300 |
| 23 sept 2022 | 2,8100 | 2,8100 | 2,6000 | 2,6500 | 2,6500 | 3.153.300 |
| 22 sept 2022 | 3,0100 | 3,0800 | 2,8700 | 2,8900 | 2,8900 | 1.916.500 |
| 21 sept 2022 | 3,0000 | 3,1100 | 2,9000 | 2,9900 | 2,9900 | 2.501.400 |
| 20 sept 2022 | 2,9800 | 2,9900 | 2,9000 | 2,9600 | 2,9600 | 1.369.400 |
| 19 sept 2022 | 2,9400 | 3,0400 | 2,9400 | 3,0400 | 3,0400 | 1.735.100 |
| 16 sept 2022 | 2,9000 | 3,0600 | 2,8400 | 3,0400 | 3,0400 | 4.804.900 |
| 15 sept 2022 | 3,0400 | 3,0900 | 2,9200 | 2,9400 | 2,9400 | 1.546.600 |
| 14 sept 2022 | 3,1000 | 3,1500 | 3,0600 | 3,0700 | 3,0700 | 1.608.000 |
| 13 sept 2022 | 3,1000 | 3,1900 | 3,0300 | 3,0400 | 3,0400 | 1.799.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
