Mercados españoles cerrados en 12 mins

Endeavour Silver Corp. (EXK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,2950-0,1650 (-4,77%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 20233,35003,39083,27203,29503,29502.009.504
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 20233,51003,65003,45003,63003,63001.816.800
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
06 ene 20233,42003,51003,33003,47003,47002.691.900
05 ene 20233,38003,39003,30003,37003,37001.834.000
04 ene 20233,37003,48003,30003,48003,48002.382.200
03 ene 20233,32003,47003,27003,28003,28002.963.800
30 dic 20223,30003,31003,21003,24003,24001.273.400
29 dic 20223,35003,38003,27003,28003,28001.500.000
28 dic 20223,43003,43003,27003,29003,29001.485.300
27 dic 20223,40003,57003,38003,46003,46002.303.400
23 dic 20223,35003,38003,23003,35003,35002.436.800
22 dic 20223,32003,37003,22003,36003,36001.783.000
21 dic 20223,39003,46003,37003,38003,38001.663.200
20 dic 20223,16003,40003,14003,36003,36003.410.700
19 dic 20223,13003,17003,03003,06003,06002.402.500
16 dic 20223,19003,20003,11003,12003,12005.777.900
15 dic 20223,22003,25003,14003,14003,14001.940.700
14 dic 20223,35003,40003,26003,33003,33001.748.800
13 dic 20223,47003,52003,31003,36003,36002.385.500
12 dic 20223,25003,32003,21003,28003,28001.977.600
09 dic 20223,38003,47003,30003,30003,30001.930.700
08 dic 20223,47003,50003,36003,38003,38001.255.900
07 dic 20223,25003,45003,22003,41003,41002.509.300
06 dic 20223,31003,34003,15003,19003,19002.002.100
05 dic 20223,45003,45003,26003,26003,26001.859.300
02 dic 20223,41003,57003,36003,48003,48003.409.200
01 dic 20223,46003,58003,40003,51003,51003.443.500
30 nov 20223,27003,40003,21003,37003,37002.641.000
29 nov 20223,18003,26003,17003,18003,18001.480.700
28 nov 20223,38003,40003,11003,11003,11003.185.000
25 nov 20223,49003,51003,42003,44003,4400751.600
23 nov 20223,49003,55003,38003,52003,52001.974.300
22 nov 20223,37003,53003,36003,50003,50002.334.000
21 nov 20223,31003,34003,22003,32003,32001.176.800
18 nov 20223,31003,37003,27003,37003,37001.344.900
17 nov 20223,27003,34003,20003,30003,30001.738.300
16 nov 20223,34003,39003,29003,35003,35001.891.100
15 nov 20223,57003,57003,32003,34003,34002.960.300
14 nov 20223,52003,59003,48003,53003,53003.077.400
11 nov 20223,52003,57003,40003,53003,53002.653.400
10 nov 20223,68003,68003,46003,52003,52005.032.100
09 nov 20223,60003,67003,38003,43003,43002.461.400
08 nov 20223,59003,87003,49003,68003,68003.144.100
07 nov 20223,63003,77003,58003,63003,63003.043.600
04 nov 20223,49003,64003,42003,62003,62003.435.200
03 nov 20223,17003,33003,15003,27003,27001.998.600
02 nov 20223,51003,56003,16003,24003,24003.717.200
01 nov 20223,60003,67003,47003,48003,48001.921.600
31 oct 20223,33003,46003,32003,40003,40001.770.600
28 oct 20223,47003,47003,33003,44003,44001.686.600
27 oct 20223,62003,64003,50003,51003,51001.850.700
26 oct 20223,48003,68003,48003,58003,58002.692.500
25 oct 20223,39003,52003,35003,43003,43001.936.600
24 oct 20223,38003,41003,28003,39003,39002.065.900
21 oct 20223,17003,45003,17003,43003,43003.242.900
20 oct 20223,10003,27003,07003,17003,17002.118.200
19 oct 20223,17003,20003,08003,09003,09002.101.700
18 oct 20223,26003,30003,20003,29003,29002.420.700
17 oct 20223,24003,32003,15003,17003,17001.820.300
14 oct 20223,31003,31003,09003,12003,12001.753.300
13 oct 20223,18003,34003,08003,31003,31002.677.500
12 oct 20223,23003,35003,16003,34003,34002.200.400
11 oct 20223,22003,39003,21003,23003,23002.380.000
10 oct 20223,26003,33003,21003,24003,24001.898.800
07 oct 20223,54003,58003,33003,34003,34002.817.100
06 oct 20223,48003,66003,48003,66003,66002.970.500
05 oct 20223,37003,54003,35003,54003,54002.591.300
04 oct 20223,51003,64003,42003,54003,54004.360.500
03 oct 20223,14003,44003,13003,43003,43005.270.400
30 sept 20222,87003,09002,84003,02003,02002.542.400
29 sept 20222,75002,88002,72002,87002,87002.357.600
28 sept 20222,57002,84002,57002,84002,84003.104.000
27 sept 20222,60002,61002,49002,50002,50003.150.000
26 sept 20222,63002,66002,47002,50002,50002.567.300
23 sept 20222,81002,81002,60002,65002,65003.153.300
22 sept 20223,01003,08002,87002,89002,89001.916.500
21 sept 20223,00003,11002,90002,99002,99002.501.400
20 sept 20222,98002,99002,90002,96002,96001.369.400
19 sept 20222,94003,04002,94003,04003,04001.735.100
16 sept 20222,90003,06002,84003,04003,04004.804.900
15 sept 20223,04003,09002,92002,94002,94001.546.600
14 sept 20223,10003,15003,06003,07003,07001.608.000
13 sept 20223,10003,19003,03003,04003,04001.799.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...