Registration Strip Icon for charts Registrati per grafici in tempo reale, strumenti di analisi e prezzi.

Endeavour Mining plc

EDV
29,73
-0,72 (-2,36%)
25 Feb 2025 - Chiuso
Dati in Delay di 15 minuti
Borsa: Toronto
Tipo: Azione
Valuta: CAD

Performance storiche

Periodo † Apert. Max Min VWAP Med. Vol. Giorn. Var %
1 Sett.31,4732,8029,5031,49506.405-1,74-5,53%
1 Mese27,6632,8027,4230,81476.2032,077,48%
3 Mesi27,5432,8025,0728,35417.6192,197,95%
6 Mesi29,5034,8425,0729,76452.8440,230,78%
1 Anno22,0234,8421,5029,09467.7857,7135,01%
3 Anni32,1737,1021,1129,42503.423-2,44-7,58%
5 Anni27,5139,2115,7529,31573.9822,228,07%

Serie storiche - 1 Mese

Data Chiusura Var. Var. (%) Apertura Max Min Volume
25 Feb 2025 29,73 -0,72 -2,36% 30,44 30,53 29,50 581.215
24 Feb 2025 30,45 -1,38 -4,34% 31,75 31,75 30,01 773.441
21 Feb 2025 31,83 -0,62 -1,91% 32,00 32,07 31,54 363.968
20 Feb 2025 32,45 0,82 2,59% 31,99 32,80 31,97 618.791
19 Feb 2025 31,63 0,05 0,16% 31,32 31,74 30,86 377.727
18 Feb 2025 31,58 0,51 1,64% 31,47 31,92 31,21 398.097
14 Feb 2025 31,07 -0,94 -2,94% 32,02 32,18 31,05 423.648
13 Feb 2025 32,01 0,15 0,47% 31,89 32,06 31,61 277.630
12 Feb 2025 31,86 0,03 0,09% 31,60 32,25 31,10 530.140
11 Feb 2025 31,83 -0,17 -0,53% 31,60 31,99 31,46 374.846
10 Feb 2025 32,00 1,32 4,30% 31,41 32,45 31,35 630.308
07 Feb 2025 30,68 -0,01 -0,03% 30,93 31,09 30,23 321.148
06 Feb 2025 30,69 -0,79 -2,51% 31,43 31,46 30,53 294.985
05 Feb 2025 31,48 1,18 3,89% 30,49 31,50 30,49 636.177
04 Feb 2025 30,30 0,48 1,61% 29,85 30,55 29,80 375.369
03 Feb 2025 29,82 -0,07 -0,23% 29,91 31,03 29,72 667.481
31 Gen 2025 29,89 0,42 1,43% 29,50 30,39 29,50 553.495
30 Gen 2025 29,47 1,24 4,39% 28,92 30,21 28,92 741.529
29 Gen 2025 28,23 0,28 1,00% 27,83 28,26 27,68 348.658
28 Gen 2025 27,95 0,37 1,34% 27,66 27,98 27,42 340.419
27 Gen 2025 27,58 -0,50 -1,78% 27,98 27,98 27,20 234.703

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network