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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.611,8617
KAPANIŞ 1.610,7984

En Düşük

DÜŞÜK 1.231

En Yüksek

YÜKSEK 1.944
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20241.7641.7921.7471.757
03.01.20241.7401.7511.7131.716
04.01.20241.7071.7111.6751.694
05.01.20241.5451.5911.4421.577
08.01.20241.5481.5661.5391.540
09.01.20241.5411.5451.4981.511
10.01.20241.5011.5111.4641.464
11.01.20241.4651.4781.4201.425
12.01.20241.4551.4791.4351.479
15.01.20241.4681.4841.4611.470
16.01.20241.4651.4771.4401.443
17.01.20241.4251.4371.379,621.384
18.01.20241.3791.397,771.3651.388
19.01.20241.4021.4111.3691.383
22.01.20241.3901.401,151.3341.337
23.01.20241.3431.3771.3311.377
24.01.20241.4361.5101.427,631.437
25.01.20241.4271.4371.4131.433
26.01.20241.4381.4531.4261.426
29.01.20241.4291.441,691.4021.413
30.01.20241.4201.4241.3971.403
31.01.20241.4101.4231.3881.412
01.02.20241.3861.4151.3781.415
02.02.20241.4151.4261.3471.357
05.02.20241.3601.3661.3391.340
06.02.20241.3481.3481.3251.338
07.02.20241.3251.3421.3041.307
08.02.20241.3071.3151.2901.290
09.02.20241.2951.3031.2691.286
12.02.20241.3121.3291.2981.323
13.02.20241.3231.3371.2681.282
14.02.20241.2731.2811.2541.269
15.02.20241.2831.3091.2781.292
16.02.20241.3031.3121.2791.300
19.02.20241.2991.3021.2801.302
20.02.20241.3021.3101.2901.297
21.02.20241.3151.322,81.3011.312
22.02.20241.2981.3041.2501.250
23.02.20241.2501.2661.2331.263
26.02.20241.2901.3061.2581.263
27.02.20241.2851.2911.2651.277
28.02.20241.2881.2961.2311.277
29.02.20241.2971.310,51.2511.275
01.03.20241.2871.3371.2671.324
04.03.20241.3331.3801.3221.368
05.03.20241.3741.4371.3731.426
06.03.20241.4351.4661.4221.454
07.03.20241.4381.4841.4381.478
08.03.20241.4881.5041.4551.462
11.03.20241.4621.4751.447,011.471
12.03.20241.4771.4841.4421.453
13.03.20241.4561.4781.4301.473
14.03.20241.4731.4791.4401.445
15.03.20241.4431.4911.4371.479
18.03.20241.4751.4951.4551.462
19.03.20241.4631.4751.4401.451
20.03.20241.4501.4641.4331.442
21.03.20241.4911.5141.4711.475
22.03.20241.4691.4761.4511.458
25.03.20241.4691.4771.4571.466
26.03.20241.4651.5021.462,011.502
27.03.20241.5051.5861.4681.581
28.03.20241.5831.6181.5691.609
02.04.20241.6151.6771.6151.626
03.04.20241.6291.6601.6101.654
04.04.20241.6601.6721.6191.669
05.04.20241.6511.7171.6491.707
08.04.20241.7071.7381.6881.703
09.04.20241.7141.7591.7111.751
10.04.20241.7491.7731.6861.752
11.04.20241.7331.7691.7221.758
12.04.20241.7771.8701.7771.843
15.04.20241.7811.8041.7011.712
16.04.20241.7101.7291.6621.707
17.04.20241.6991.7331.6821.728
18.04.20241.7261.7431.711,781.728
19.04.20241.7111.7691.7111.767
22.04.20241.7501.754,431.7111.720
23.04.20241.6651.6821.6421.680
24.04.20241.6981.7261.6881.717
25.04.20241.6851.7151.6621.687
26.04.20241.7201.7231.6991.705
29.04.20241.6831.7451.6831.745
30.04.20241.7341.7411.6761.703
02.05.20241.7221.7301.6121.671
03.05.20241.6711.6881.6231.650
07.05.20241.6661.6951.6591.684
08.05.20241.6781.6961.6531.696
09.05.20241.6741.7161.6601.706
10.05.20241.7081.7511.7081.723
13.05.20241.7021.7321.6901.693
14.05.20241.7191.7371.694,221.722
15.05.20241.7091.7471.7001.743
16.05.20241.7441.7441.7111.713
17.05.20241.7101.7511.6911.751
20.05.20241.7551.8161.7531.808
21.05.20241.7761.7961.7541.793
22.05.20241.7851.7911.7231.731
23.05.20241.7211.7221.6681.687
24.05.20241.6601.695,591.6551.681
28.05.20241.7011.7551.7011.755
29.05.20241.7361.7421.6731.673
30.05.20241.6761.7271.672,161.719
31.05.20241.7251.7431.7001.717
03.06.20241.7141.7281.6921.728
04.06.20241.7121.7191.6571.664
05.06.20241.6791.6971.6501.664
06.06.20241.7001.7641.6931.757
07.06.20241.7611.7701.6521.652
10.06.20241.6621.6941.6281.649
11.06.20241.6431.648,781.6171.633
12.06.20241.6291.6591.6111.629
13.06.20241.6141.6451.6081.610
14.06.20241.6031.628,061.5951.610
17.06.20241.6101.6471.6051.618
18.06.20241.6291.6581.6211.648
19.06.20241.6551.6861.6441.653
20.06.20241.6571.7041.6551.704
21.06.20241.7101.7211.6911.698
24.06.20241.6891.7121.6631.683
25.06.20241.6701.6851.6491.659
26.06.20241.6941.6971.6661.682
27.06.20241.6481.6951.6471.693
28.06.20241.6521.7191.6521.686
01.07.20241.7091.7281.6841.722
02.07.20241.7301.7341.669,81.682
03.07.20241.6941.7491.6851.749
04.07.20241.7191.7631.7191.763
05.07.20241.7721.8141.7671.793
08.07.20241.7711.7801.7411.741
09.07.20241.7681.7801.7521.763
10.07.20241.7891.8311.7771.831
11.07.20241.8321.8741.8171.853
12.07.20241.8571.8601.7801.811
15.07.20241.8091.8241.7881.807
16.07.20241.8071.8311.7811.825
17.07.20241.8321.8611.800,171.805
18.07.20241.8281.833,421.7871.791
19.07.20241.7691.7901.7341.779
22.07.20241.7761.7801.7441.744
23.07.20241.7391.7611.726,51.736
24.07.20241.7301.8061.7301.806
25.07.20241.7441.7501.6781.680
26.07.20241.6831.7201.6781.714
29.07.20241.7251.732,111.7011.706
30.07.20241.7231.7451.7101.740
31.07.20241.7501.8161.6921.730
01.08.20241.7401.7441.6501.659
02.08.20241.6531.7331.6511.674
05.08.20241.6221.6381.5741.624
06.08.20241.6121.630,431.5511.559
07.08.20241.5561.5781.5371.562
08.08.20241.5341.5631.5201.563
09.08.20241.5611.5761.5271.538
12.08.20241.5601.5791.5461.567
13.08.20241.5711.5811.5551.564
14.08.20241.5671.5831.5491.564
15.08.20241.5921.6021.5541.576
16.08.20241.5771.5931.561,891.590
19.08.20241.5841.6341.5441.631
20.08.20241.6291.6651.6291.650
21.08.20241.6631.6761.6301.639
22.08.20241.6281.6891.6091.630
23.08.20241.6401.6651.6371.650
27.08.20241.6501.6601.6181.638
28.08.20241.6481.6501.5911.591
29.08.20241.5991.6311.5961.624
30.08.20241.6331.640,381.6101.614
02.09.20241.6101.6121.5861.586
03.09.20241.5831.5911.5301.537
04.09.20241.5501.5551.5101.519
05.09.20241.5141.5541.4871.547
06.09.20241.5741.6061.5491.561
09.09.20241.5751.5781.5511.560
10.09.20241.5691.6041.5691.586
11.09.20241.6071.6181.5861.616
12.09.20241.5871.6711.5871.661
13.09.20241.6841.8471.677,931.836
16.09.20241.8431.852,511.7821.835
17.09.20241.8451.8591.7981.834
18.09.20241.8431.8491.7911.802
19.09.20241.8261.8511.798,21.823
20.09.20241.8051.8301.800,671.820
23.09.20241.7931.8651.7931.865
24.09.20241.8871.8871.837,71.846
25.09.20241.8421.9061.8421.905
26.09.20241.9111.928,321.8701.877
27.09.20241.8691.8771.8131.826
30.09.20241.8031.835,191.7581.771
01.10.20241.7871.822,461.765,961.797
02.10.20241.7901.8131.7781.787
03.10.20241.8111.8111.7721.787
04.10.20241.7921.8131.7751.793
07.10.20241.7161.7491.5981.692
08.10.20241.6981.717,171.6351.669
09.10.20241.6841.6991.6521.675
10.10.20241.6541.7121.6541.701
11.10.20241.7231.7591.7171.745
14.10.20241.7501.7611.7111.734
15.10.20241.7461.7531.7121.742
16.10.20241.7841.8191.7761.809
17.10.20241.8011.8471.7841.840
18.10.20241.8211.8751.8211.872
21.10.20241.8921.9201.8751.895
22.10.20241.8841.9441.8841.911
23.10.20241.8961.9151.8621.873
24.10.20241.8831.8931.8241.873
25.10.20241.8291.8541.8081.846
28.10.20241.8351.8461.8001.818
29.10.20241.8091.8111.776,451.792
30.10.20241.8061.8261.7721.796
31.10.20241.7751.7881.7071.735
01.11.20241.7381.7621.7271.744
04.11.20241.7331.7461.7051.709
05.11.20241.7051.7201.6851.685
06.11.20241.6761.692,381.6201.645
07.11.20241.6471.6471.5341.601
08.11.20241.6291.6721.6041.669
11.11.20241.6721.7021.5551.571
12.11.20241.5781.5961.5491.553
13.11.20241.5551.5831.5341.537
14.11.20241.5261.5381.4881.514
15.11.20241.5191.5401.4991.529
18.11.20241.5341.5981.5261.582
19.11.20241.5881.6151.5671.567
20.11.20241.5691.5861.5541.571
21.11.20241.5881.6121.5601.560
22.11.20241.5861.6161.5771.592
25.11.20241.5801.5821.5421.577
26.11.20241.5671.5801.5541.577
27.11.20241.5931.5931.5661.572
28.11.20241.5841.5841.5491.549
29.11.20241.5741.5741.5311.544
02.12.20241.5371.5741.5131.525
03.12.20241.5221.5611.5181.556
04.12.20241.5441.5531.5341.546
05.12.20241.5381.5611.5261.531
06.12.20241.5081.5371.460,861.494
09.12.20241.4991.5381.4911.535
10.12.20241.5071.5131.4871.500
11.12.20241.4991.6091.4961.589
12.12.20241.6021.6061.5391.551
13.12.20241.5461.5541.499,931.505
16.12.20241.4901.4941.4591.459
17.12.20241.4571.4571.4231.447
18.12.20241.4501.463,51.4331.439
19.12.20241.4301.4371.3971.421
20.12.20241.4331.4671.4101.446
23.12.20241.4491.4491.4191.441
24.12.20241.4691.472,341.4321.432
27.12.20241.4461.454,091.4101.416
30.12.20241.4181.4271.3871.392
31.12.20241.4011.425,851.4011.425