Quotazioni in diretta

Home Investire Azioni Canada TSX Endeavour Mining plc (EDV) Endeavour Mining plc (EDV) Storico

Endeavour Mining plc

EDV

30,89

0,70 (2,32%)

21 Mag 2024 - Chiuso

Dati in Delay di 15 minuti

Borsa: Toronto

Tipo: Azione

Valuta: CAD

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Mag 2024	30,19	0,00	0,00%	30,19	30,19	30,19	0
17 Mag 2024	30,19	0,90	3,07%	29,90	30,43	29,73	497.135
16 Mag 2024	29,29	-0,40	-1,35%	29,59	29,76	29,18	268.253
15 Mag 2024	29,69	0,38	1,30%	29,52	30,20	29,22	437.801
14 Mag 2024	29,31	0,15	0,51%	29,59	29,89	29,01	423.558
13 Mag 2024	29,16	-0,17	-0,58%	29,23	29,61	28,87	289.271
10 Mag 2024	29,33	0,07	0,24%	29,45	29,66	29,19	329.495
09 Mag 2024	29,26	0,77	2,70%	28,70	29,45	28,70	382.838
08 Mag 2024	28,49	-0,50	-1,72%	28,56	29,19	28,30	381.248
07 Mag 2024	28,99	-0,01	-0,03%	28,98	29,23	28,72	381.412
06 Mag 2024	29,00	0,51	1,79%	28,72	29,34	28,72	313.984
03 Mag 2024	28,49	0,02	0,07%	28,40	28,63	27,96	340.840
02 Mag 2024	28,47	-0,44	-1,52%	28,30	28,93	27,66	541.960
01 Mag 2024	28,91	0,14	0,49%	29,12	29,50	28,69	523.786
30 Apr 2024	28,77	-1,08	-3,62%	29,30	29,36	28,68	522.462
29 Apr 2024	29,85	0,95	3,29%	29,31	29,94	29,23	497.175
26 Apr 2024	28,90	0,00	0,00%	28,90	28,90	28,90	0
25 Apr 2024	28,90	0,11	0,38%	28,63	29,20	28,41	434.249
24 Apr 2024	28,79	-0,07	-0,24%	28,80	29,40	28,66	302.199
23 Apr 2024	28,86	0,48	1,69%	28,24	29,03	27,92	508.004
22 Apr 2024	28,38	-1,56	-5,21%	29,10	29,58	28,21	568.360
19 Apr 2024	29,94	0,44	1,49%	29,56	30,17	29,56	278.976
18 Apr 2024	29,50	0,33	1,13%	29,52	29,95	29,22	289.436
17 Apr 2024	29,17	0,14	0,48%	29,24	29,76	29,06	467.152
16 Apr 2024	29,03	-0,15	-0,51%	28,63	29,51	28,58	856.709
15 Apr 2024	29,18	-1,00	-3,31%	30,64	30,93	28,87	966.935
12 Apr 2024	30,18	-0,16	-0,53%	31,32	31,99	29,70	1.278.331
11 Apr 2024	30,34	0,84	2,85%	29,86	30,53	29,76	477.700
10 Apr 2024	29,50	0,01	0,03%	29,31	30,19	28,93	1.015.597
09 Apr 2024	29,49	0,27	0,92%	29,88	30,31	29,41	739.218
08 Apr 2024	29,22	-0,05	-0,17%	29,64	29,78	28,83	601.103
05 Apr 2024	29,27	0,52	1,81%	28,81	29,55	28,49	650.919
04 Apr 2024	28,75	0,55	1,95%	28,10	28,96	27,73	338.097
03 Apr 2024	28,20	0,57	2,06%	27,78	28,49	27,64	537.195
02 Apr 2024	27,63	-0,86	-3,02%	28,69	28,89	27,10	753.705
01 Apr 2024	28,49	0,97	3,52%	27,61	28,50	27,40	570.032
28 Mar 2024	27,52	0,06	0,22%	27,61	27,90	27,51	650.644
27 Mar 2024	27,46	1,75	6,81%	26,30	27,57	26,30	1.035.868
26 Mar 2024	25,71	0,44	1,74%	25,64	25,99	25,45	431.815
25 Mar 2024	25,27	0,09	0,36%	25,43	25,58	25,19	275.958
22 Mar 2024	25,18	-0,11	-0,43%	25,33	25,57	25,12	330.101
21 Mar 2024	25,29	-0,42	-1,63%	26,24	26,29	25,25	472.680
20 Mar 2024	25,71	0,42	1,66%	25,25	25,97	25,03	531.279
19 Mar 2024	25,29	-0,28	-1,10%	25,47	25,55	25,13	340.261
18 Mar 2024	25,57	-0,43	-1,65%	25,96	25,96	25,45	341.987
15 Mar 2024	26,00	0,57	2,24%	25,42	26,14	25,30	923.322
14 Mar 2024	25,43	-0,27	-1,05%	25,43	25,51	25,21	361.841
13 Mar 2024	25,70	0,46	1,82%	25,21	25,94	25,21	284.295
12 Mar 2024	25,24	-0,23	-0,90%	25,37	25,68	25,06	412.934
11 Mar 2024	25,47	-0,23	-0,89%	25,54	25,99	25,42	398.542
08 Mar 2024	25,70	-0,10	-0,39%	25,84	26,07	25,51	286.955
07 Mar 2024	25,80	0,47	1,86%	25,75	25,85	25,52	364.955
06 Mar 2024	25,33	-0,01	-0,04%	25,37	25,67	25,18	875.416
05 Mar 2024	25,34	0,89	3,64%	24,73	25,41	24,71	1.119.261
04 Mar 2024	24,45	0,82	3,47%	23,52	24,48	23,26	830.580
01 Mar 2024	23,63	1,32	5,92%	22,54	23,89	21,93	704.493
29 Feb 2024	22,31	0,40	1,83%	22,26	22,63	22,07	470.991
28 Feb 2024	21,91	-0,58	-2,58%	22,00	22,35	21,50	529.497
27 Feb 2024	22,49	0,66	3,02%	21,84	22,52	21,75	454.479
26 Feb 2024	21,83	-0,47	-2,11%	22,02	22,02	21,64	270.190
23 Feb 2024	22,30	0,83	3,87%	21,45	22,32	21,11	519.609
22 Feb 2024	21,47	-1,25	-5,50%	22,39	22,39	21,37	254.538

Endeavour Mining

Management Consulting

Royal Bank (PK)

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

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

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea