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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.746,6131
KAPANIŞ 1.744,72

En Düşük

DÜŞÜK 1.435

En Yüksek

YÜKSEK 2.176
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.6501.659,251.614,51.635
05.01.20221.6201.6501.6101.630
06.01.20221.6001.6001.5301.545
07.01.20221.5401.5551.5301.550
10.01.20221.5601.5751.5351.540
11.01.20221.5501.5801.5301.575
12.01.20221.6151.6151.5651.600
13.01.20221.6101.6251.5951.600
14.01.20221.6001.6051.5701.580
17.01.20221.6301.6301.5801.600
18.01.20221.5901.6301.5651.625
19.01.20221.6201.7001.6201.700
20.01.20221.7101.7451.7101.720
21.01.20221.6901.7201.6501.660
24.01.20221.6801.733,411.5801.600
25.01.20221.6151.6501.5951.630
26.01.20221.6701.6701.6151.615
27.01.20221.6101.6401.5901.625
28.01.20221.6201.6201.588,481.605
31.01.20221.6251.6351.6001.635
01.02.20221.6751.6851.6451.685
02.02.20221.6901.7101.6801.690
03.02.20221.7051.7051.6601.690
04.02.20221.6701.7201.6701.705
07.02.20221.7401.7601.7101.750
08.02.20221.7551.7801.7501.780
09.02.20221.7901.8101.7701.790
10.02.20221.7701.7851.7351.770
11.02.20221.7551.7601.7121.750
14.02.20221.7751.8101.7601.775
15.02.20221.8051.8151.7301.740
16.02.20221.7601.8001.7501.795
17.02.20221.819,921.8501.774,391.840
18.02.20221.8701.8951.8601.895
21.02.20221.8701.8901.8101.865
22.02.20221.8201.9151.8201.885
23.02.20221.884,251.897,751.8501.890
24.02.20221.8802.0501.8601.925
25.02.20221.9301.9751.9001.925
28.02.20221.9902.0201.9351.990
01.03.20221.980,52.0401.9552.040
02.03.20222.0602.1602.0402.060
03.03.20222.0602.0601.9451.950
04.03.20221.9302.0101.9151.995
07.03.20221.9652.0701.9652.040
08.03.20222.0502.1002.0502.090
09.03.20222.0002.065,51.8951.945
10.03.20221.9401.9801.8851.965
11.03.20221.9552.0201.9201.965
14.03.20221.9551.9701.8951.900
15.03.20221.8801.9101.8251.910
16.03.20221.9101.9201.8451.880
17.03.20221.8801.9551.873,251.940
18.03.20221.9401.9801.8901.980
21.03.20222.0002.0301.9101.910
22.03.20221.9151.9501.8501.865
23.03.20221.9051.9351.8701.900
24.03.20221.8801.9351.8651.920
25.03.20221.9201.9201.8701.870
28.03.20221.8851.8901.8501.870
29.03.20221.8951.8951.8401.865
30.03.20221.8751.9151.8651.915
31.03.20221.9151.9401.8851.910
01.04.20221.9091.9451.8971.916
04.04.20221.9342.0821.9241.961
05.04.20221.9481.9611.8981.900
06.04.20221.8971.9081.8461.898
07.04.20221.8991.9171.8791.909
08.04.20221.9001.9751.9001.969
11.04.20221.9982.0201.9631.985
12.04.20221.9762.0641.9762.064
13.04.20222.0402.0642.0262.044
14.04.20222.0722.0722.0222.036
19.04.20222.0482.0702.0282.044
20.04.20222.0762.085,632.0322.068
21.04.20222.0722.1022.0122.012
22.04.20222.0182.0602.0102.022
25.04.20222.0502.0501.9291.945
26.04.20221.9752.0081.9441.964
27.04.20221.9751.9751.9161.934
28.04.20221.9471.9931.9251.931
29.04.20221.9361.9921.9361.959
03.05.20221.9141.9411.8901.938
04.05.20221.9301.9561.9031.941
05.05.20221.9862.1761.9602.022
06.05.20222.0122.0962.0122.050
09.05.20222.0282.0501.9521.956
10.05.20221.9651.9991.9151.915
11.05.20221.9331.9411.8581.937
12.05.20221.907,831.9191.7891.801
13.05.20221.8001.8381.7921.833
16.05.20221.8321.8631.8131.853
17.05.20221.8261.8751.8261.840
18.05.20221.8431.853,91.7561.759
19.05.20221.7501.8171.7311.817
20.05.20221.8151.8571.8151.845
23.05.20221.8571.9021.8421.878
24.05.20221.8781.8781.8411.857
25.05.20221.8421.8721.8191.822
26.05.20221.8381.8601.8081.838
27.05.20221.8021.8411.7971.805
30.05.20221.8351.8401.802,181.808
31.05.20221.7931.8241.7841.792
01.06.20221.7891.8181.7601.804
06.06.20221.8311.8951.8311.875
07.06.20221.8851.8951.8621.870
08.06.20221.8871.8961.8541.880
09.06.20221.8591.8841.8171.817
10.06.20221.8091.8621.7581.848
13.06.20221.8361.8761.7851.798
14.06.20221.8151.8211.7401.740
15.06.20221.7651.7961.7381.779
16.06.20221.7871.8141.7271.759
17.06.20221.7611.8231.7581.795
20.06.20221.7671.8021.760,31.786
21.06.20221.7671.8131.7661.808
22.06.20221.7741.8381.7621.802
23.06.20221.7981.7981.7331.747
24.06.20221.7641.7641.6991.743
27.06.20221.7761.7851.736,31.745
28.06.20221.7501.7851.7381.744
29.06.20221.7441.7541.7141.721
30.06.20221.7061.7251.6741.702
01.07.20221.6991.6991.6131.639
04.07.20221.6581.729,71.6521.703
05.07.20221.7241.7371.6331.641
06.07.20221.6341.7071.6171.640
07.07.20221.6461.6851.6461.667
08.07.20221.6461.6911.6451.678
11.07.20221.6531.6771.6131.655
12.07.20221.6251.6521.6061.629
13.07.20221.6261.6761.5841.656
14.07.20221.6551.664,51.5801.619
15.07.20221.6171.6591.6171.630
18.07.20221.6331.6451.6171.629
19.07.20221.6091.6271.5951.618
20.07.20221.6341.6341.5791.599
21.07.20221.6061.6061.5521.598
22.07.20221.589,61.6451.589,61.619
25.07.20221.6001.609,111.5411.546
26.07.20221.5381.5761.5371.554
27.07.20221.5631.5671.5321.553
28.07.20221.5521.6171.5521.613
29.07.20221.6091.6251.5801.600
01.08.20221.6281.6281.5881.591
02.08.20221.601,171.6281.5771.619
03.08.20221.6181.6911.5741.654
04.08.20221.6331.6961.6071.687
05.08.20221.6831.7241.6621.689
08.08.20221.7011.7571.6941.753
09.08.20221.7761.7761.7421.748
10.08.20221.7741.8131.7631.802
11.08.20221.8081.8121.7761.790
12.08.20221.7651.7871.7591.783
15.08.20221.7691.7791.7431.764
16.08.20221.7901.7981.7521.768
17.08.20221.7681.7721.7361.743
18.08.20221.7531.7701.735,161.757
19.08.20221.7731.7731.7361.752
22.08.20221.7361.7801.7351.780
23.08.20221.7601.8191.7601.810
24.08.20221.8041.8171.7891.817
25.08.20221.8411.8491.8021.809
26.08.20221.8141.8221.7731.782
30.08.20221.7501.7501.6541.659
31.08.20221.6791.7071.6501.683
01.09.20221.6441.6441.5871.601
02.09.20221.6051.6731.5951.661
05.09.20221.6491.6781.6421.667
06.09.20221.6541.7151.6541.683
07.09.20221.6931.7161.6551.704
08.09.20221.7161.7371.6891.727
09.09.20221.7151.7881.7151.760
12.09.20221.7741.7811.7591.777
13.09.20221.7551.7981.7331.736
14.09.20221.7471.7471.6921.711
15.09.20221.7261.7261.6541.656
16.09.20221.6451.6751.6131.661
20.09.20221.6391.6661.6201.647
21.09.20221.6561.6771.6551.674
22.09.20221.6641.6891.6501.662
23.09.20221.6421.6671.5831.583
26.09.20221.6111.6331.5781.614
27.09.20221.5961.6251.5861.590
28.09.20221.5931.6691.5751.649
29.09.20221.6351.6491.5931.605
30.09.20221.6241.6441.5901.641
03.10.20221.6361.6451.5791.583
04.10.20221.5891.6111.5771.611
05.10.20221.6121.6121.5641.578
06.10.20221.5951.6091.5761.598
07.10.20221.5991.6121.5751.590
10.10.20221.5961.5961.5521.569
11.10.20221.5951.5951.5441.577
12.10.20221.5831.5831.5271.527
13.10.20221.5511.5541.4541.481
14.10.20221.5091.5101.4651.465
17.10.20221.4601.4971.4351.497
18.10.20221.4911.5151.4751.503
19.10.20221.5021.5101.4511.461
20.10.20221.4611.5121.4521.512
21.10.20221.5011.5431.4811.539
24.10.20221.5651.5651.5211.530
25.10.20221.5291.5481.5091.538
26.10.20221.5391.5751.5341.570
27.10.20221.5741.5741.5481.565
28.10.20221.5541.5541.5151.515
31.10.20221.5241.5391.513,21.516
01.11.20221.5281.5581.5261.541
02.11.20221.5541.636,421.5321.532
03.11.20221.5161.5161.454,711.462
04.11.20221.4891.5901.4891.573
07.11.20221.5581.5941.5501.581
08.11.20221.5631.6521.5631.648
09.11.20221.6611.6751.6411.653
10.11.20221.6361.7181.5831.692
11.11.20221.6921.7301.6841.684
14.11.20221.7061.7241.6631.706
15.11.20221.7201.7201.6481.656
16.11.20221.6551.6671.6351.648
17.11.20221.6461.6461.6011.611
18.11.20221.6261.6421.6031.640
21.11.20221.6231.6861.6231.672
22.11.20221.6851.7081.6741.701
23.11.20221.7211.7211.6891.698
24.11.20221.7311.7311.7011.713
25.11.20221.7151.7221.6801.683
28.11.20221.7011.7111.6801.686
29.11.20221.6851.6931.6731.687
30.11.20221.7021.7401.6921.731
01.12.20221.7561.7561.7201.756
02.12.20221.7621.7641.7211.750
05.12.20221.7551.7661.747,61.750
06.12.20221.7341.7351.6921.697
07.12.20221.6941.7221.6821.706
08.12.20221.7141.7371.707,31.719
09.12.20221.7441.7441.7091.724
12.12.20221.7071.7071.6601.672
13.12.20221.6841.7441.6791.719
14.12.20221.7201.7291.6951.703
15.12.20221.6851.7181.6801.701
16.12.20221.7161.7161.6821.696
19.12.20221.7211.7251.6911.701
20.12.20221.6971.7451.6901.732
21.12.20221.7361.7701.7301.759
22.12.20221.7611.7801.7531.754
23.12.20221.7651.7751.7551.771
28.12.20221.7731.7901.7641.770
29.12.20221.7681.7811.7571.769
30.12.20221.7781.7781.7441.752