Endeavour Mining plc (EDVMF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

21.01

-0.01

(-0.05%)

A partir del 09:30AM EDT. Mercado abierto.

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jun 2024	21.01	21.01	21.01	21.01	21.01	346
25 jun 2024	21.02	21.02	21.01	21.01	21.01	2,200
24 jun 2024	21.27	21.36	21.20	21.20	21.20	4,100
21 jun 2024	21.60	21.60	21.15	21.15	21.15	111,000
20 jun 2024	20.60	21.60	20.60	21.60	21.60	5,600
18 jun 2024	20.08	20.52	20.08	20.52	20.52	16,400
17 jun 2024	19.69	20.78	19.69	20.78	20.78	56,500
14 jun 2024	20.62	20.79	20.45	20.45	20.45	9,100
13 jun 2024	20.85	21.03	20.41	20.41	20.41	17,500
12 jun 2024	21.00	21.23	21.00	21.20	21.20	10,900
11 jun 2024	20.89	20.89	20.53	20.53	20.53	35,900
10 jun 2024	20.77	21.15	20.77	21.08	21.08	46,300
07 jun 2024	20.91	21.45	20.91	21.14	21.14	26,600
06 jun 2024	22.35	22.55	22.32	22.32	22.32	14,300
05 jun 2024	21.45	21.63	21.45	21.63	21.63	500
04 jun 2024	21.57	21.57	21.10	21.28	21.28	2,500
03 jun 2024	21.66	21.96	20.53	21.86	21.86	15,300
31 may 2024	21.61	21.89	21.61	21.78	21.78	1,600
30 may 2024	21.86	21.90	21.65	21.90	21.90	8,200
29 may 2024	21.75	21.78	21.28	21.32	21.32	4,100
28 may 2024	21.09	22.33	21.09	22.00	22.00	48,100
24 may 2024	21.45	21.60	21.09	21.09	21.09	5,300
23 may 2024	21.49	21.50	20.97	21.03	21.03	6,600
22 may 2024	22.82	22.82	21.50	21.50	21.50	9,500
21 may 2024	22.87	22.88	22.53	22.53	22.53	8,300
20 may 2024	22.37	23.07	22.01	23.07	23.07	13,300
17 may 2024	22.04	22.37	21.91	22.22	22.22	30,600
16 may 2024	21.75	21.81	21.47	21.70	21.70	15,700
15 may 2024	21.60	22.12	21.60	21.95	21.95	4,100
14 may 2024	21.98	21.98	21.28	21.40	21.40	18,600
13 may 2024	21.33	21.33	20.84	21.23	21.23	4,100
10 may 2024	21.40	21.70	21.35	21.35	21.35	10,300
09 may 2024	21.40	21.45	21.00	21.32	21.32	3,700
08 may 2024	21.33	21.33	20.61	20.61	20.61	69,400
07 may 2024	20.97	21.35	20.81	21.35	21.35	40,700
06 may 2024	21.44	21.44	21.44	21.44	21.44	1,600
03 may 2024	20.78	20.78	20.48	20.50	20.50	38,500
02 may 2024	20.32	21.32	20.02	20.78	20.78	18,400
01 may 2024	20.71	21.43	20.71	20.81	20.81	4,100
30 abr 2024	21.05	21.38	20.77	21.01	21.01	2,200
29 abr 2024	21.90	21.90	21.40	21.75	21.75	98,300
26 abr 2024	20.80	21.59	20.80	21.32	21.32	18,900
25 abr 2024	20.53	21.00	20.53	20.89	20.89	67,500
24 abr 2024	21.11	21.34	20.77	21.02	21.02	7,100
23 abr 2024	20.65	21.26	20.65	21.26	21.26	58,200
22 abr 2024	21.75	21.75	20.64	20.70	20.70	33,100
19 abr 2024	21.55	21.90	21.50	21.50	21.50	12,600
18 abr 2024	21.30	21.50	21.12	21.37	21.37	6,900
17 abr 2024	20.64	21.61	20.64	21.17	21.17	7,300
16 abr 2024	20.90	21.20	20.80	20.98	20.98	53,500
15 abr 2024	22.00	22.14	20.97	21.17	21.17	54,600
12 abr 2024	22.79	23.06	22.13	22.13	22.13	44,800
11 abr 2024	22.30	22.30	21.88	21.88	21.88	47,800
10 abr 2024	21.60	22.04	21.48	21.48	21.48	10,900
09 abr 2024	22.16	22.16	21.51	21.67	21.67	30,500
08 abr 2024	22.00	22.00	21.29	21.57	21.57	24,000
05 abr 2024	21.22	21.70	20.73	21.25	21.25	38,900
04 abr 2024	20.75	21.34	20.49	21.21	21.21	82,200
03 abr 2024	19.44	21.10	19.44	21.10	21.10	29,300
02 abr 2024	20.91	21.17	19.78	20.29	20.29	70,500
01 abr 2024	20.70	20.91	20.00	20.84	20.84	55,800
28 mar 2024	21.10	21.10	20.20	20.20	20.20	26,000
27 mar 2024	19.40	20.25	19.40	20.20	20.20	68,600
26 mar 2024	18.94	19.26	18.70	18.90	18.90	15,700
25 mar 2024	18.45	18.75	18.41	18.45	18.45	72,600
22 mar 2024	18.52	18.76	18.33	18.64	18.64	86,500
21 mar 2024	19.01	19.24	18.30	18.30	18.30	35,200
20 mar 2024	18.35	19.08	18.35	19.03	19.03	38,700
19 mar 2024	19.05	19.05	18.02	18.70	18.70	56,200
18 mar 2024	18.50	18.88	18.21	18.75	18.75	36,400
15 mar 2024	18.81	19.10	18.17	18.80	18.80	120,100
14 mar 2024	18.90	18.90	18.34	18.59	18.59	23,900
13 mar 2024	18.51	19.03	18.51	18.90	18.90	25,000
12 mar 2024	18.85	18.90	18.41	18.41	18.41	15,300
11 mar 2024	18.96	19.00	18.70	18.70	18.70	100,400
08 mar 2024	19.20	19.25	18.67	19.16	19.16	49,700
07 mar 2024	18.41	19.17	18.41	19.17	19.17	107,600
06 mar 2024	18.50	18.81	18.41	18.73	18.73	81,000
05 mar 2024	18.11	18.65	18.03	18.65	18.65	161,100
04 mar 2024	17.59	17.87	17.25	17.87	17.87	19,000
01 mar 2024	16.48	17.43	16.06	17.36	17.36	41,800
29 feb 2024	16.15	16.40	16.06	16.38	16.38	17,800
28 feb 2024	16.17	16.39	15.85	16.15	16.15	8,100
27 feb 2024	16.33	16.60	16.13	16.60	16.60	3,100
26 feb 2024	15.83	16.16	15.83	16.16	16.16	8,400
23 feb 2024	15.77	16.48	15.60	16.48	16.48	10,300
22 feb 2024	16.06	16.19	15.88	15.89	15.89	5,400
22 feb 2024	0.41 Dividendo
21 feb 2024	16.70	16.70	16.29	16.48	16.07	3,200
20 feb 2024	16.40	16.60	16.07	16.60	16.19	50,700
16 feb 2024	16.00	16.40	16.00	16.18	15.78	7,000
15 feb 2024	16.30	16.60	16.30	16.50	16.09	5,800
14 feb 2024	16.31	16.31	15.78	16.10	15.70	6,400
13 feb 2024	16.50	16.52	15.88	15.88	15.48	23,100
12 feb 2024	16.61	16.91	16.60	16.85	16.43	9,100
09 feb 2024	16.35	16.50	16.12	16.35	15.94	19,400
08 feb 2024	16.55	16.55	16.27	16.38	15.97	37,900
07 feb 2024	16.75	16.80	16.57	16.62	16.21	120,900
06 feb 2024	16.77	17.00	16.75	16.78	16.36	8,000
05 feb 2024	17.11	17.11	16.60	16.81	16.39	26,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,466.82-2.48(-0.05%)

Dow Jones39,162.53+50.37(+0.13%)

Nasdaq17,745.38+27.72(+0.16%)

Russell 20002,013.56-8.78(-0.43%)

Petróleo80.82-0.01(-0.01%)

Oro2,310.60-20.20(-0.87%)

Endeavour Mining plc (EDVMF)

S&P 500
5,466.82
-2.48(-0.05%)

Dow Jones
39,162.53
+50.37(+0.13%)

Nasdaq
17,745.38
+27.72(+0.16%)

Russell 2000
2,013.56
-8.78(-0.43%)

Petróleo
80.82
-0.01(-0.01%)

Oro
2,310.60
-20.20(-0.87%)