Mercados españoles cerrados en 2 hrs 4 min

Endeavour Silver Corp. (EXK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,7000-0,0200 (-0,74%)
Al cierre: 04:00PM EDT
2,7540 +0,05 (+2,00%)
Antes de la apertura: 09:25AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
03 ene 20241,90001,91001,82001,83001,83003.895.600
02 ene 20241,97002,02001,91001,91001,91003.311.300
29 dic 20231,98002,00001,95001,97001,97003.484.600
28 dic 20232,03002,05001,98001,99001,99002.951.500
27 dic 20232,04002,08002,03002,04002,04003.537.900
26 dic 20232,04002,07002,00002,03002,03001.578.200
22 dic 20232,03002,14002,02002,03002,03004.136.000
21 dic 20232,00002,02001,97002,00002,00003.375.400
20 dic 20232,09002,09001,96001,96001,96004.073.700
19 dic 20231,97002,17001,97002,07002,07005.501.200
18 dic 20232,09002,11002,04002,06002,06003.277.500
15 dic 20232,08002,12002,03002,06002,060019.469.400
14 dic 20232,15002,15002,05002,10002,10009.936.400
13 dic 20231,92002,09001,90002,08002,08006.133.400
12 dic 20232,04002,04001,90001,91001,91005.339.000
11 dic 20231,95002,05001,91002,03002,03006.122.200
08 dic 20231,93002,02001,92001,98001,98004.933.800
07 dic 20231,95002,01001,93001,97001,97003.110.700
06 dic 20232,00002,02001,94001,95001,95004.511.300
05 dic 20232,08002,10001,96001,97001,97005.127.600
04 dic 20232,22002,23002,08002,10002,10005.402.700
01 dic 20232,18002,26002,13002,26002,26005.061.500
30 nov 20232,15002,19002,12002,18002,18003.909.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...