XNYS
Datos históricos de Endeavour Silver Corp.
Endeavour Silver Corp. · EXK
$8.65
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:14 UTC
- Variación en el periodo
- +12.92%
- Máximo
- US$15.15
- 26 de enero de 2026
- Mínimo
- US$6.60
- 7 de noviembre de 2025
- Volumen medio diario
- 10.5 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.73 | 8.83 | 8.61 | 8.65 | +0.93% | 6.52 M |
| 8 oct 2026 | 8.22 | 8.58 | 8.18 | 8.57 | +3.00% | 7.26 M |
| 7 oct 2026 | 8.26 | 8.50 | 8.17 | 8.32 | −4.04% | 5.87 M |
| 6 oct 2026 | 8.69 | 8.74 | 8.45 | 8.67 | +0.81% | 4.93 M |
| 5 oct 2026 | 8.68 | 8.71 | 8.38 | 8.60 | 0.00% | 4.54 M |
| 2 oct 2026 | 8.71 | 8.76 | 8.43 | 8.60 | +0.47% | 5.18 M |
| 1 oct 2026 | 8.53 | 8.69 | 8.48 | 8.56 | −0.23% | 6.7 M |
| 30 sep 2026 | 8.83 | 8.83 | 8.54 | 8.58 | −1.83% | 7.61 M |
| 29 sep 2026 | 8.99 | 9.00 | 8.55 | 8.74 | −2.46% | 10.93 M |
| 28 sep 2026 | 8.85 | 9.12 | 8.76 | 8.96 | −4.58% | 9.04 M |
| 25 sep 2026 | 9.26 | 9.46 | 9.05 | 9.39 | +2.51% | 6.83 M |
| 24 sep 2026 | 9.20 | 9.34 | 8.97 | 9.16 | −1.08% | 7.66 M |
| 23 sep 2026 | 10.05 | 10.14 | 9.14 | 9.26 | −11.89% | 12.72 M |
| 22 sep 2026 | 10.11 | 10.59 | 10.05 | 10.51 | +3.75% | 8.05 M |
| 21 sep 2026 | 10.30 | 10.30 | 9.86 | 10.13 | −0.78% | 5.82 M |
| 18 sep 2026 | 10.32 | 10.39 | 10.02 | 10.21 | +0.39% | 7.72 M |
| 17 sep 2026 | 9.96 | 10.20 | 9.87 | 10.17 | +6.72% | 6.38 M |
| 16 sep 2026 | 9.86 | 9.87 | 9.31 | 9.53 | −1.14% | 8.83 M |
| 15 sep 2026 | 9.77 | 9.82 | 9.43 | 9.64 | −0.82% | 5.92 M |
| 14 sep 2026 | 9.70 | 9.90 | 9.45 | 9.72 | −4.52% | 6.94 M |
| 11 sep 2026 | 10.71 | 10.85 | 10.07 | 10.18 | −3.23% | 9.39 M |
| 10 sep 2026 | 10.65 | 10.86 | 10.50 | 10.52 | −5.65% | 7.3 M |
| 9 sep 2026 | 11.36 | 11.52 | 11.00 | 11.15 | +0.18% | 9.71 M |
| 8 sep 2026 | 11.07 | 11.29 | 11.05 | 11.13 | +0.09% | 7.42 M |
| 4 sep 2026 | 11.16 | 11.34 | 10.97 | 11.12 | −3.05% | 8.66 M |
| 3 sep 2026 | 11.60 | 11.65 | 11.12 | 11.47 | +3.05% | 9.88 M |
| 2 sep 2026 | 10.68 | 11.20 | 10.43 | 11.13 | +8.69% | 10.64 M |
| 1 sep 2026 | 10.22 | 10.70 | 10.13 | 10.24 | −4.39% | 7.93 M |
| 31 ago 2026 | 10.74 | 10.78 | 10.43 | 10.71 | −0.46% | 8.04 M |
| 28 ago 2026 | 11.46 | 11.52 | 10.53 | 10.76 | −4.78% | 13.18 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.