EXK - Endeavour Silver Corp.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jun 20233,16003,31003,14003,29003,29002.378.200
31 may 20233,05003,15003,05003,14003,14002.222.000
30 may 20233,15003,17003,05003,06003,06002.052.100
26 may 20233,17003,18003,09003,12003,12001.485.400
25 may 20233,16003,17003,08003,10003,10002.047.300
24 may 20233,28003,28003,15003,16003,16001.824.500
23 may 20233,22003,31003,20003,28003,28001.360.900
22 may 20233,21003,27003,21003,24003,24001.146.900
19 may 20233,26003,32003,21003,24003,24001.645.500
18 may 20233,24003,27003,18003,25003,25001.700.400
17 may 20233,27003,34003,20003,34003,34002.132.500
16 may 20233,36003,38003,27003,29003,29002.232.700
15 may 20233,41003,47003,36003,38003,38002.497.000
12 may 20233,42003,48003,36003,40003,40001.978.100
11 may 20233,57003,59003,41003,45003,45002.911.800
10 may 20234,21004,21003,59003,61003,61004.911.200
09 may 20234,12004,21004,11004,20004,20001.689.000
08 may 20234,20004,26004,14004,16004,16001.737.900
05 may 20234,06004,21004,00004,21004,21002.389.600
04 may 20234,13004,36004,13004,20004,20004.089.500
03 may 20234,10004,17004,06004,11004,11002.356.800
02 may 20233,92004,10003,86004,09004,09002.585.500
01 may 20234,03004,08003,93003,96003,96002.725.800
28 abr 20233,90003,96003,86003,90003,90003.135.900
27 abr 20234,00004,02003,85003,91003,91003.027.600
26 abr 20234,06004,12003,98004,00004,00002.210.300
25 abr 20233,99004,04003,91004,04004,04001.859.900
24 abr 20234,00004,04003,96004,02004,02001.898.500
21 abr 20234,05004,09003,96004,01004,01002.341.200
20 abr 20234,10004,18004,05004,10004,10001.650.100
19 abr 20234,09004,18004,06004,09004,09002.634.500
18 abr 20234,18004,31004,05004,22004,22003.308.500
17 abr 20234,24004,25004,12004,15004,15003.551.000
14 abr 20234,40004,44004,21004,31004,31003.810.300
13 abr 20234,36004,55004,36004,47004,47004.277.300
12 abr 20234,30004,35004,18004,28004,28004.452.800
11 abr 20234,21004,36004,20004,24004,24002.730.000
10 abr 20234,15004,20004,06004,19004,19003.193.500
06 abr 20233,99004,20003,96004,18004,18004.197.300
05 abr 20234,10004,14003,93004,00004,00003.288.900
04 abr 20233,93004,12003,90004,08004,08004.774.600
03 abr 20233,87004,01003,82003,96003,96003.594.000
31 mar 20233,83003,97003,82003,88003,88004.114.500
30 mar 20233,71003,83003,66003,83003,83003.049.800
29 mar 20233,64003,74003,57003,64003,64002.402.300
28 mar 20233,52003,68003,48003,66003,66002.578.300
27 mar 20233,33003,53003,30003,52003,52002.194.600
24 mar 20233,50003,53003,43003,46003,46001.673.100
23 mar 20233,42003,53003,36003,47003,47002.522.500
22 mar 20233,30003,45003,26003,37003,37002.946.700
21 mar 20233,42003,43003,25003,29003,29003.252.800
20 mar 20233,43003,53003,37003,48003,48002.534.600
17 mar 20233,28003,48003,24003,41003,41007.020.100
16 mar 20233,22003,23003,16003,20003,20004.025.400
15 mar 20233,29003,34003,17003,22003,22003.445.900
14 mar 20233,12003,26003,05003,22003,22002.747.900
13 mar 20233,01003,17002,99003,10003,10004.471.900
10 mar 20232,87002,95002,81002,83002,83002.341.400
09 mar 20232,86002,89002,79002,79002,79001.665.700
08 mar 20232,88002,90002,78002,83002,83001.719.500
07 mar 20232,96002,99002,85002,87002,87002.490.400
06 mar 20233,07003,09002,99003,01003,01001.873.800
03 mar 20232,98003,08002,95003,08003,08001.836.000
02 mar 20232,94002,95002,82002,93002,93001.436.300
01 mar 20232,95003,01002,93002,98002,98002.021.100
28 feb 20232,90002,95002,86002,94002,94002.160.900
27 feb 20232,89002,94002,86002,90002,90002.013.900
24 feb 20232,95002,96002,85002,91002,91002.048.900
23 feb 20233,03003,06002,97003,00003,00001.550.200
22 feb 20233,06003,08003,00003,03003,03001.298.100
21 feb 20233,11003,14003,05003,06003,06001.536.500
17 feb 20233,07003,15003,03003,13003,13001.587.500
16 feb 20233,05003,17003,04003,13003,13001.703.900
15 feb 20233,10003,11003,04003,11003,11001.714.200
14 feb 20233,11003,21003,07003,17003,17002.172.800
13 feb 20233,13003,18003,10003,12003,12001.492.700
10 feb 20233,19003,20003,12003,16003,16001.840.400
09 feb 20233,32003,34003,16003,17003,17002.123.100
08 feb 20233,31003,34003,26003,26003,26001.415.600
07 feb 20233,23003,35003,18003,27003,27002.371.300
06 feb 20233,27003,29003,21003,24003,24002.061.100
03 feb 20233,35003,40003,25003,27003,27003.708.900
02 feb 20233,63003,65003,43003,46003,46002.291.000
01 feb 20233,46003,59003,38003,56003,56002.524.900
31 ene 20233,41003,52003,38003,47003,47001.526.600
30 ene 20233,54003,58003,44003,44003,44001.715.900
27 ene 20233,68003,68003,53003,53003,53002.163.600
26 ene 20233,83003,89003,67003,72003,72002.102.700
25 ene 20233,56003,79003,56003,79003,79002.388.900
24 ene 20233,51003,65003,45003,63003,63001.817.000
23 ene 20233,51003,52003,43003,50003,50001.764.600
20 ene 20233,56003,59003,48003,57003,57001.382.700
19 ene 20233,52003,58003,45003,56003,56001.646.600
18 ene 20233,62003,75003,48003,48003,48002.640.200
17 ene 20233,65003,67003,50003,55003,55001.730.400
13 ene 20233,53003,71003,52003,66003,66002.317.800
12 ene 20233,63003,70003,47003,57003,57002.495.100
11 ene 20233,56003,57003,44003,53003,53002.147.300
10 ene 20233,42003,55003,40003,53003,53003.155.500
09 ene 20233,53003,53003,38003,39003,39001.928.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...