La bourse ferme dans 8 h 10 min

Endeavour Silver Corp. (EXK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,6600-0,0100 (-0,37 %)
À la clôture : 04:00PM EDT
2,7200 +0,06 (+2,26 %)
Échanges après Bourse : 07:43PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242,64002,71002,62002,66002,66003 095 500
01 mai 20242,64002,78002,62002,67002,67004 421 900
30 avr. 20242,65002,73002,62002,63002,63003 823 500
29 avr. 20242,78002,82002,70002,75002,75003 603 600
26 avr. 20242,85002,88002,70002,78002,78003 443 500
25 avr. 20242,73002,80002,64002,79002,79004 871 000
24 avr. 20242,70002,74002,62002,70002,70005 626 100
23 avr. 20242,56002,76002,55002,72002,72004 647 600
22 avr. 20242,49002,58002,42002,56002,56005 056 600
19 avr. 20242,51002,66002,49002,61002,61004 879 900
18 avr. 20242,61002,66002,52002,53002,53004 278 900
17 avr. 20242,61002,70002,54002,55002,55005 960 200
16 avr. 20242,54002,64002,53002,55002,55006 038 200
15 avr. 20242,82002,83002,62002,67002,670010 932 500
12 avr. 20242,99003,12002,75002,80002,800016 335 600
11 avr. 20242,93002,96002,80002,85002,85006 496 500
10 avr. 20242,80003,01002,74002,90002,900010 362 400
09 avr. 20242,92003,05002,83002,84002,84007 823 400
08 avr. 20242,90002,97002,72002,86002,860010 752 700
05 avr. 20242,61002,90002,60002,83002,83009 549 400
04 avr. 20242,80002,85002,65002,70002,70009 289 600
03 avr. 20242,64002,81002,58002,79002,790010 786 700
02 avr. 20242,57002,65002,51002,59002,59006 895 000
01 avr. 20242,50002,56002,40002,49002,49005 309 200
28 mars 20242,35002,44002,26002,41002,41007 850 400
27 mars 20242,13002,29002,13002,29002,29006 522 200
26 mars 20242,22002,23002,12002,13002,13003 819 800
25 mars 20242,20002,30002,15002,16002,16004 326 700
22 mars 20242,11002,31002,09002,18002,18005 962 200
21 mars 20242,24002,26002,11002,12002,12005 767 500
20 mars 20242,04002,22002,02002,19002,19007 165 800
19 mars 20242,06002,13002,03002,05002,05004 342 100
18 mars 20242,23002,23002,10002,11002,11004 863 600
15 mars 20242,17002,24002,14002,23002,23009 039 400
14 mars 20242,16002,24002,13002,15002,15006 116 200
13 mars 20242,15002,26002,14002,15002,15006 683 300
12 mars 20242,14002,17002,07002,14002,14007 025 200
11 mars 20241,96002,22001,90002,17002,170010 867 900
08 mars 20241,94001,97001,87001,89001,89007 214 600
07 mars 20241,91001,92001,82001,91001,91006 045 000
06 mars 20241,75001,89001,75001,87001,87006 508 600
05 mars 20241,87001,89001,71001,72001,72005 007 800
04 mars 20241,74001,77001,67001,77001,77007 536 000
01 mars 20241,48001,67001,43001,67001,67009 848 200
29 févr. 20241,49001,51001,46001,47001,47003 129 400
28 févr. 20241,49001,49001,42001,45001,45002 392 400
27 févr. 20241,52001,54001,48001,48001,48002 021 900
26 févr. 20241,52001,53001,47001,53001,53001 843 600
23 févr. 20241,48001,54001,46001,53001,53004 037 900
22 févr. 20241,49001,52001,47001,48001,48003 137 300
21 févr. 20241,48001,50001,45001,50001,50001 562 000
20 févr. 20241,53001,53001,44001,47001,47002 949 500
16 févr. 20241,52001,55001,49001,52001,52003 575 300
15 févr. 20241,50001,56001,49001,52001,52003 733 600
14 févr. 20241,48001,50001,44001,48001,48002 459 200
13 févr. 20241,53001,54001,46001,47001,47006 144 700
12 févr. 20241,57001,61001,55001,56001,56002 341 100
09 févr. 20241,56001,57001,52001,54001,54002 241 900
08 févr. 20241,58001,62001,55001,56001,56001 891 300
07 févr. 20241,59001,64001,57001,57001,57003 626 800
06 févr. 20241,59001,62001,58001,59001,59002 457 800
05 févr. 20241,59001,60001,55001,57001,57002 189 500
02 févr. 20241,66001,66001,59001,62001,62003 011 700
01 févr. 20241,54001,68001,54001,67001,67006 070 400
31 janv. 20241,55001,60001,51001,51001,51004 721 400
30 janv. 20241,63001,63001,55001,56001,56003 204 700
29 janv. 20241,64001,64001,58001,63001,63004 550 300
26 janv. 20241,67001,69001,61001,61001,61002 336 100
25 janv. 20241,71001,73001,64001,66001,66003 490 500
24 janv. 20241,80001,80001,69001,70001,70002 708 900
23 janv. 20241,75001,79001,71001,78001,78002 438 700
22 janv. 20241,68001,76001,65001,73001,73002 408 800
19 janv. 20241,72001,72001,65001,71001,71002 568 500
18 janv. 20241,71001,72001,66001,67001,67001 754 300
17 janv. 20241,77001,78001,68001,70001,70003 794 200
16 janv. 20241,87001,87001,74001,74001,74003 150 200
12 janv. 20241,83001,95001,83001,88001,88005 546 400
11 janv. 20241,91001,94001,75001,75001,75006 651 200
10 janv. 20241,90001,94001,86001,93001,93002 440 600
09 janv. 20241,89001,93001,82001,90001,90003 895 700
08 janv. 20241,82001,85001,79001,82001,82002 019 100
05 janv. 20241,83001,93001,77001,85001,85003 852 800
04 janv. 20241,83001,86001,81001,82001,82003 345 300
03 janv. 20241,90001,91001,82001,83001,83003 895 600
02 janv. 20241,97002,02001,91001,91001,91003 311 300
29 déc. 20231,98002,00001,95001,97001,97003 484 600
28 déc. 20232,03002,05001,98001,99001,99002 951 500
27 déc. 20232,04002,08002,03002,04002,04003 537 900
26 déc. 20232,04002,07002,00002,03002,03001 578 200
22 déc. 20232,03002,14002,02002,03002,03004 136 000
21 déc. 20232,00002,02001,97002,00002,00003 375 400
20 déc. 20232,09002,09001,96001,96001,96004 073 700
19 déc. 20231,97002,17001,97002,07002,07005 501 200
18 déc. 20232,09002,11002,04002,06002,06003 277 500
15 déc. 20232,08002,12002,03002,06002,060019 469 400
14 déc. 20232,15002,15002,05002,10002,10009 936 400
13 déc. 20231,92002,09001,90002,08002,08006 133 400
12 déc. 20232,04002,04001,90001,91001,91005 339 000
11 déc. 20231,95002,05001,91002,03002,03006 122 200
08 déc. 20231,93002,02001,92001,98001,98004 933 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...