Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Endeavour Mining plc logosu
EDV.L
Endeavour Mining plc
16:27:08
4044 £
0.0000 (%0.00)
Önceki Kapanış: 4180
Düşük₺4044
Yüksek₺4167
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

EDV.L: Endeavour Mining plc Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.737,6199
KAPANIŞ 1.730,543

En Düşük

DÜŞÜK 1.505

En Yüksek

YÜKSEK 2.150
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
14.06.20211.786,271.786,271.7041.705
15.06.20211.7001.7101.6501.665
16.06.20211.679,71.7101.660,21.685,1
17.06.20211.7201.8001.6951.790
18.06.20211.7501.7501.6051.605
21.06.20211.6451.7141.6451.690,25
22.06.20211.650,51.694,51.6151.637,75
23.06.20211.6501.669,51.6101.621
24.06.20211.6251.6251.5801.580
25.06.20211.6151.624,51.5851.595
28.06.20211.575,51.614,51.5751.591,5
29.06.20211.575,51.5901.5131.561
30.06.20211.540,51.5601.5401.550
01.07.20211.6001.6001.5601.585
02.07.20211.547,51.646,81.547,51.625
05.07.20211.610,51.6351.610,51.623,5
06.07.20211.649,51.6991.6251.644,5
07.07.20211.6431.656,51.615,51.627,5
08.07.20211.6301.635,51.5961.596
09.07.20211.629,51.6301.580,51.625
12.07.20211.623,51.637,51.5961.620
13.07.20211.6301.660,51.612,51.659
14.07.20211.6381.6991.632,51.655
15.07.20211.699,51.747,51.6771.690
16.07.20211.669,51.7181.655,51.678
19.07.20211.650,51.6701.6201.647
20.07.20211.660,51.6991.6201.620
21.07.20211.6521.694,51.6201.620
22.07.20211.667,51.699,51.631,51.660
23.07.20211.666,51.7001.630,51.660
26.07.20211.699,51.707,51.619,51.707,5
27.07.20211.7101.729,51.668,51.682,5
28.07.20211.7001.7001.6601.685
29.07.20211.7001.7401.6851.715
30.07.20211.7451.7451.7101.715
02.08.20211.7701.7701.7151.745
03.08.20211.7101.7601.7051.720
04.08.20211.7731.8401.7101.815
05.08.20211.8151.8161.7651.785
06.08.20211.7711.8051.6951.700
09.08.20211.6901.6951.6331.645
10.08.20211.7301.8151.6551.685
11.08.20211.6851.762,491.6701.680
12.08.20211.6851.703,311.6451.650
13.08.20211.7051.7051.6801.700
16.08.20211.7201.7301.6901.720
17.08.20211.7301.7551.7051.715
18.08.20211.7301.7451.6401.670
19.08.20211.6751.6901.6451.650
20.08.20211.6401.6651.5901.620
23.08.20211.6351.7051.6351.705
24.08.20211.7551.7701.709,811.715
25.08.20211.7201.7601.7001.710
26.08.20211.7001.7601.6901.750
27.08.20211.7501.7701.7051.745
31.08.20211.7751.7751.7351.765
01.09.20211.7851.8351.7551.790
02.09.20211.7751.8451.7501.750
03.09.20211.7501.8201.7501.775
06.09.20211.7801.8851.7801.835
07.09.20211.8301.8751.7551.770
08.09.20211.7551.8501.7251.760
09.09.20211.7701.8201.7101.730
10.09.20211.7701.7701.7051.715
13.09.20211.7151.7651.7001.745
14.09.20211.7401.7401.6551.690
15.09.20211.6851.7601.6851.750
16.09.20211.7201.7651.6801.710
17.09.20211.7201.740,871.6651.740
20.09.20211.7201.7201.6701.685
21.09.20211.7001.7151.6501.710
22.09.20211.6501.7351.6501.710
23.09.20211.7251.7601.6811.710
24.09.20211.7001.7351.6851.705
27.09.20211.6901.7401.6901.730
28.09.20211.7301.7351.6951.705
29.09.20211.7151.7251.6651.685
30.09.20211.6851.7101.6601.710
01.10.20211.6851.7001.6551.675
04.10.20211.6701.7101.6301.690
05.10.20211.6901.6901.6151.630
06.10.20211.6551.7001.6351.700
07.10.20211.7051.7501.7001.740
08.10.20211.7401.7751.7201.765
11.10.20211.8001.9151.762,431.900
12.10.20211.8801.8801.782,251.790
13.10.20211.7851.7901.7701.785
14.10.20211.7951.8401.7851.835
15.10.20211.8401.8701.8251.870
18.10.20211.8501.9301.8451.885
19.10.20211.8851.8901.8651.870
20.10.20211.8801.8801.8451.865
21.10.20211.848,251.8551.8351.835
22.10.20211.8201.8851.8201.875
25.10.20211.8801.8851.8651.875
26.10.20211.8601.8851.8501.850
27.10.20211.8551.8851.8551.875
28.10.20211.8701.9001.8551.865
29.10.20211.8601.8851.8351.855
01.11.20211.8701.8751.8501.865
02.11.20211.8701.8701.8351.840
03.11.20211.8751.8801.8351.865
04.11.20211.8951.9351.8751.925
05.11.20211.9251.9851.9251.975
08.11.20211.9851.9951.9701.985
09.11.20212.0002.0101.9601.965
10.11.20212.0102.0401.9752.030
11.11.20212.0502.1502.0502.100
12.11.20212.1102.1101.9451.990
15.11.20211.999,82.0201.9752.010
16.11.20212.0402.0401.9951.995
17.11.20212.0002.0301.9802.010
18.11.20211.9802.0301.9701.990
19.11.20212.0102.0101.9551.960
22.11.20211.9752.0001.8851.895
23.11.20211.8801.9251.8401.845
24.11.20211.8201.8751.8101.835
25.11.20211.8451.8451.7901.790
26.11.20211.7701.8101.7451.745
29.11.20211.7851.7951.7451.760
30.11.20211.7351.8051.7351.775
01.12.20211.7851.8001.7251.730
02.12.20211.6951.7001.6501.660
03.12.20211.6951.6951.6451.675
06.12.20211.7051.7101.6651.680
07.12.20211.7051.7251.699,731.715
08.12.20211.7051.7151.6801.685
09.12.20211.6851.7001.6151.615
10.12.20211.6201.6451.6001.605
13.12.20211.6201.6251.5651.565
14.12.20211.5901.5951.5451.560
15.12.20211.5501.5651.5051.510
16.12.20211.5551.5951.5301.595
17.12.20211.6101.6101.5701.570
20.12.20211.5701.5851.5551.560
21.12.20211.5801.5951.5551.555
22.12.20211.5551.6001.5551.580
23.12.20211.5951.6101.5701.590
24.12.20211.6151.6151.6051.605
29.12.20211.6151.6401.5701.595
30.12.20211.6001.6451.5951.620
31.12.20211.6001.6701.6001.670