Eldorado Gold

ELD
🏛️ Alemania →
24.29
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 8.09 8.21 8.09 8.10 0.0M
2021-12-29 8.21 8.29 8.05 8.13 0.0M
2021-12-28 8.40 8.45 8.27 8.27 0.0M
2021-12-27 8.27 8.45 8.26 8.29 0.0M
2021-12-23 8.17 8.34 8.17 8.34 0.0M
2021-12-22 7.98 8.17 7.97 8.17 0.0M
2021-12-21 7.74 8.05 7.74 8.05 0.0M
2021-12-20 7.89 7.99 7.44 7.61 0.0M
2021-12-17 7.97 8.00 7.92 7.92 0.0M
2021-12-16 7.70 7.92 7.67 7.85 0.0M
2021-12-15 7.70 7.79 7.45 7.62 0.0M
2021-12-14 7.84 7.84 7.58 7.77 0.0M
2021-12-13 7.76 7.85 7.73 7.82 0.0M
2021-12-10 7.79 7.90 7.71 7.78 0.0M
2021-12-09 8.01 8.01 7.75 7.86 0.0M
2021-12-08 8.16 8.24 8.08 8.24 0.0M
2021-12-07 8.10 8.32 8.10 8.26 0.0M
2021-12-06 8.03 8.10 7.88 8.10 0.0M
2021-12-03 7.67 7.93 7.65 7.93 0.0M
2021-12-02 7.74 7.74 7.48 7.49 0.0M
2021-12-01 8.05 8.13 7.70 7.70 0.0M
2021-11-30 7.99 8.11 7.87 7.87 0.0M
2021-11-29 8.27 8.27 7.94 8.09 0.0M
2021-11-26 8.50 8.55 8.05 8.05 0.0M
2021-11-25 8.35 8.45 8.32 8.32 0.0M
2021-11-24 8.25 8.45 8.23 8.34 0.0M
2021-11-23 8.53 8.66 8.13 8.32 0.0M
2021-11-22 8.63 8.63 8.33 8.58 0.0M
2021-11-19 8.78 8.82 8.56 8.58 0.0M
2021-11-18 8.80 8.91 8.64 8.65 0.0M
2021-11-17 8.72 8.94 8.72 8.78 0.0M
2021-11-16 9.00 9.08 8.89 8.90 0.0M
2021-11-15 8.91 9.00 8.72 8.86 0.0M
2021-11-12 8.90 8.99 8.80 8.92 0.0M
2021-11-11 8.62 8.97 8.62 8.91 0.0M
2021-11-10 8.34 8.76 8.27 8.63 0.0M
2021-11-09 8.29 8.46 8.26 8.46 0.0M
2021-11-08 8.28 8.45 8.27 8.43 0.0M
2021-11-05 8.13 8.30 8.13 8.30 0.0M
2021-11-04 8.21 8.41 8.10 8.18 0.0M
2021-11-03 7.85 8.10 7.85 8.08 0.0M
2021-11-02 7.94 8.03 7.80 7.94 0.0M
2021-11-01 7.73 8.05 7.71 7.97 0.0M
2021-10-29 8.17 8.22 7.50 7.83 0.0M
2021-10-28 8.48 8.49 8.18 8.18 0.0M
2021-10-27 8.41 8.62 8.41 8.55 0.0M
2021-10-26 8.47 8.58 8.42 8.47 0.0M
2021-10-25 8.38 8.59 8.24 8.59 0.0M
2021-10-22 8.32 8.59 8.28 8.41 0.0M
2021-10-21 8.25 8.26 8.12 8.26 0.0M
2021-10-20 8.28 8.28 8.10 8.10 0.0M
2021-10-19 8.27 8.35 8.09 8.12 0.0M
2021-10-18 8.26 8.33 8.21 8.21 0.0M
2021-10-15 8.27 8.32 7.94 8.32 0.0M
2021-10-14 8.19 8.36 8.17 8.25 0.0M
2021-10-13 7.61 8.27 7.52 8.21 0.0M
2021-10-12 7.36 7.50 7.36 7.50 0.0M
2021-10-11 7.40 7.40 7.27 7.37 0.0M
2021-10-08 7.28 7.46 7.23 7.33 0.0M
2021-10-07 7.18 7.42 7.05 7.29 0.0M
2021-10-06 6.90 7.18 6.80 7.18 0.0M
2021-10-05 6.73 6.88 6.72 6.88 0.0M
2021-10-04 6.65 6.90 6.64 6.84 0.0M
2021-10-01 6.66 6.72 6.56 6.71 0.0M
2021-09-30 6.52 6.85 6.44 6.73 0.0M
2021-09-29 6.74 6.86 6.45 6.51 0.0M
2021-09-28 6.76 6.79 6.59 6.79 0.0M
2021-09-27 6.79 6.81 6.67 6.79 0.0M
2021-09-24 6.80 6.82 6.59 6.66 0.0M
2021-09-23 7.00 7.07 6.68 6.68 0.0M
2021-09-22 7.11 7.17 7.09 7.13 0.0M
2021-09-21 7.00 7.18 6.99 7.06 0.0M
2021-09-20 7.09 7.12 6.94 6.94 0.0M
2021-09-17 7.03 7.10 6.90 7.04 0.0M
2021-09-16 7.11 7.11 6.74 6.95 0.0M
2021-09-15 7.09 7.32 7.06 7.21 0.0M
2021-09-14 7.22 7.23 7.13 7.13 0.0M
2021-09-13 7.08 7.23 6.96 7.21 0.0M
2021-09-10 7.26 7.26 7.02 7.02 0.0M
2021-09-09 7.40 7.40 7.20 7.21 0.0M
2021-09-08 7.41 7.43 7.25 7.30 0.0M
2021-09-07 7.59 7.65 7.30 7.30 0.0M
2021-09-06 7.63 7.65 7.58 7.58 0.0M
2021-09-03 7.27 7.68 7.27 7.58 0.0M
2021-09-02 7.40 7.43 7.24 7.24 0.0M
2021-09-01 7.35 7.48 7.31 7.42 0.0M
2021-08-31 7.38 7.42 7.26 7.39 0.0M
2021-08-30 7.40 7.54 7.23 7.23 0.0M
2021-08-27 7.18 7.53 7.10 7.53 0.0M
2021-08-26 7.10 7.20 7.07 7.14 0.0M
2021-08-25 7.29 7.30 7.10 7.16 0.0M
2021-08-24 7.30 7.32 7.20 7.30 0.0M
2021-08-23 6.85 7.30 6.85 7.30 0.0M
2021-08-20 6.83 7.02 6.77 6.91 0.0M
2021-08-19 7.13 7.17 6.86 6.86 0.0M
2021-08-18 7.14 7.24 6.93 7.18 0.0M
2021-08-17 7.27 7.30 7.18 7.23 0.0M
2021-08-16 7.36 7.37 7.15 7.22 0.0M
2021-08-13 7.28 7.35 7.17 7.31 0.0M
2021-08-12 7.51 7.51 7.11 7.19 0.0M
2021-08-11 7.26 7.54 7.19 7.50 0.0M
2021-08-10 7.25 7.35 7.16 7.23 0.0M
2021-08-09 7.37 7.52 7.20 7.25 0.0M
2021-08-06 7.72 7.76 7.40 7.55 0.0M
2021-08-05 7.78 7.95 7.66 7.77 0.0M
2021-08-04 7.77 8.03 7.77 7.88 0.0M
2021-08-03 7.83 7.89 7.70 7.75 0.0M
2021-08-02 7.95 7.95 7.75 7.82 0.0M
2021-07-30 8.30 8.45 7.69 7.90 0.0M
2021-07-29 8.05 8.45 8.04 8.45 0.0M
2021-07-28 8.03 8.05 7.98 8.00 0.0M
2021-07-27 7.92 8.03 7.87 7.92 0.0M
2021-07-26 7.91 8.01 7.79 7.99 0.0M
2021-07-23 7.88 7.88 7.75 7.87 0.0M
2021-07-22 8.06 8.08 7.90 8.07 0.0M
2021-07-21 7.84 8.07 7.75 8.07 0.0M
2021-07-20 7.81 8.00 7.70 7.86 0.0M
2021-07-19 8.07 8.07 7.63 7.77 0.0M
2021-07-16 8.26 8.27 7.94 7.95 0.0M
2021-07-15 8.41 8.41 8.25 8.31 0.0M
2021-07-14 8.37 8.50 8.29 8.41 0.0M
2021-07-13 8.17 8.48 8.11 8.36 0.0M
2021-07-12 8.22 8.36 8.10 8.13 0.0M
2021-07-09 8.25 8.39 8.20 8.37 0.0M
2021-07-08 8.43 8.63 8.08 8.13 0.0M
2021-07-07 8.65 8.66 8.43 8.54 0.0M
2021-07-06 8.66 8.75 8.45 8.50 0.0M
2021-07-05 8.62 8.80 8.52 8.54 0.0M
2021-07-02 8.43 8.57 8.43 8.54 0.0M
2021-07-01 8.50 8.60 8.32 8.44 0.0M
2021-06-30 8.25 8.41 8.23 8.39 0.0M
2021-06-29 8.40 8.43 8.26 8.27 0.0M
2021-06-28 8.64 8.64 8.32 8.32 0.0M
2021-06-25 8.72 8.78 8.48 8.48 0.0M
2021-06-24 8.61 8.73 8.60 8.66 0.0M
2021-06-23 8.60 8.82 8.60 8.65 0.0M
2021-06-22 8.78 8.80 8.51 8.68 0.0M
2021-06-21 8.74 8.90 8.61 8.70 0.0M
2021-06-18 9.08 9.34 8.65 8.65 0.0M
2021-06-17 9.34 9.37 8.80 8.90 0.0M
2021-06-16 9.58 9.59 9.38 9.38 0.0M
2021-06-15 9.55 9.61 9.42 9.45 0.0M
2021-06-14 9.58 9.68 9.40 9.56 0.0M
2021-06-11 9.70 9.70 9.63 9.63 0.0M
2021-06-10 9.22 9.55 9.20 9.55 0.0M
2021-06-09 9.46 9.46 9.29 9.35 0.0M
2021-06-08 9.37 9.50 9.36 9.38 0.0M
2021-06-07 9.55 9.55 9.38 9.45 0.0M
2021-06-04 9.39 9.68 9.39 9.60 0.0M
2021-06-03 9.70 9.70 9.40 9.45 0.0M
2021-06-02 9.67 9.85 9.67 9.74 0.0M
2021-06-01 9.82 10.08 9.73 9.73 0.0M
2021-05-31 9.85 9.93 9.73 9.74 0.0M
2021-05-28 9.65 9.80 9.60 9.80 0.1M
2021-05-27 9.89 9.92 9.63 9.75 0.0M
2021-05-26 9.76 9.96 9.70 9.87 0.0M
2021-05-25 9.74 9.80 9.57 9.61 0.0M
2021-05-24 9.66 9.79 9.60 9.69 0.0M
2021-05-21 9.66 9.81 9.51 9.77 0.0M
2021-05-20 9.36 9.69 9.36 9.69 0.0M
2021-05-19 9.45 9.61 9.31 9.31 0.0M
2021-05-18 9.62 9.64 9.39 9.57 0.0M
2021-05-17 9.25 9.64 9.17 9.64 0.0M
2021-05-14 8.94 9.20 8.94 9.04 0.0M
2021-05-13 9.00 9.07 8.90 8.90 0.0M
2021-05-12 8.98 9.15 8.97 9.10 0.0M
2021-05-11 9.00 9.16 8.80 9.02 0.0M
2021-05-10 9.39 9.48 9.06 9.06 0.0M
2021-05-07 9.22 9.42 9.09 9.28 0.0M
2021-05-06 8.97 9.36 8.82 9.16 0.0M
2021-05-05 8.72 8.87 8.56 8.86 0.0M
2021-05-04 8.84 8.95 8.60 8.75 0.0M
2021-05-03 8.60 8.91 8.35 8.88 0.1M
2021-04-30 8.81 9.01 8.11 8.27 0.0M
2021-04-29 9.08 9.13 8.70 8.82 0.0M
2021-04-28 9.02 9.11 8.85 9.11 0.0M
2021-04-27 9.29 9.29 8.91 8.91 0.0M
2021-04-26 9.21 9.28 9.06 9.28 0.0M
2021-04-23 9.45 9.57 9.20 9.20 0.0M
2021-04-22 9.84 9.85 9.38 9.38 0.0M
2021-04-21 9.60 9.87 9.48 9.63 0.0M
2021-04-20 9.28 9.62 9.28 9.62 0.0M
2021-04-19 9.54 9.58 9.33 9.47 0.0M
2021-04-16 9.38 9.43 9.30 9.32 0.0M
2021-04-15 9.13 9.50 9.02 9.42 0.0M
2021-04-14 9.33 9.49 9.14 9.15 0.0M
2021-04-13 9.20 9.49 9.13 9.40 0.0M
2021-04-12 9.45 9.56 9.25 9.26 0.0M
2021-04-09 9.60 9.60 9.43 9.46 0.0M
2021-04-08 9.51 9.71 9.42 9.55 0.0M
2021-04-07 9.63 9.63 9.41 9.41 0.0M
2021-04-06 9.52 9.73 9.44 9.73 0.0M
2021-04-01 9.45 9.71 9.45 9.54 0.0M
2021-03-31 8.97 9.40 8.95 9.39 0.0M
2021-03-30 8.94 9.03 8.88 8.88 0.0M
2021-03-29 9.10 9.10 8.97 8.97 0.0M
2021-03-26 9.00 9.27 9.00 9.19 0.0M
2021-03-25 9.10 9.25 8.95 9.18 0.0M
2021-03-24 9.45 9.45 9.24 9.34 0.0M
2021-03-23 9.85 9.85 9.38 9.38 0.0M
2021-03-22 9.90 10.11 9.70 9.86 0.0M
2021-03-19 10.10 10.20 9.99 10.07 0.0M
2021-03-18 10.26 10.28 9.95 10.07 0.0M
2021-03-17 9.80 10.18 9.53 10.18 0.0M
2021-03-16 9.49 9.70 9.47 9.47 0.0M
2021-03-15 9.69 9.82 9.58 9.82 0.0M
2021-03-12 9.48 9.69 9.30 9.61 0.0M
2021-03-11 9.45 9.49 9.30 9.30 0.0M
2021-03-10 9.47 9.48 9.30 9.35 0.0M
2021-03-09 9.57 9.90 9.46 9.47 0.0M
2021-03-08 9.50 9.70 9.29 9.37 0.0M
2021-03-05 9.41 9.50 9.11 9.39 0.0M
2021-03-04 9.07 9.54 8.97 9.05 0.0M
2021-03-03 9.14 9.18 8.70 9.05 0.0M
2021-03-02 8.63 9.18 8.63 9.02 0.0M
2021-03-01 9.05 9.15 8.55 8.75 0.0M
2021-02-26 9.46 9.60 8.53 8.75 0.1M
2021-02-25 10.12 10.22 9.51 9.51 0.0M
2021-02-24 10.13 10.27 9.85 10.14 0.0M
2021-02-23 10.31 10.45 9.82 9.95 0.0M
2021-02-22 10.20 10.35 10.03 10.23 0.0M
2021-02-19 10.12 10.25 9.88 9.88 0.0M
2021-02-18 10.29 10.36 10.01 10.10 0.0M
2021-02-17 10.64 10.64 10.18 10.39 0.0M
2021-02-16 10.61 10.79 10.51 10.51 0.0M
2021-02-15 10.79 10.79 10.61 10.61 0.0M
2021-02-12 10.61 10.82 10.60 10.65 0.0M
2021-02-11 10.84 11.05 10.61 10.61 0.0M
2021-02-10 10.95 11.03 10.77 11.02 0.0M
2021-02-09 11.20 11.20 10.82 10.82 0.0M
2021-02-08 10.88 11.12 10.54 11.00 0.0M
2021-02-05 9.60 11.03 9.60 10.79 0.0M
2021-02-04 9.56 9.60 9.30 9.60 0.0M
2021-02-03 9.51 9.72 9.37 9.63 0.0M
2021-02-02 9.58 9.66 9.16 9.38 0.0M
2021-02-01 9.45 9.85 9.40 9.72 0.0M
2021-01-29 9.20 9.58 9.20 9.25 0.0M
2021-01-28 8.71 9.38 8.71 9.07 0.0M
2021-01-27 8.80 8.98 8.57 8.82 0.0M
2021-01-26 8.94 9.19 8.80 8.93 0.0M
2021-01-25 9.20 9.33 8.80 8.80 0.0M
2021-01-22 9.01 9.28 9.01 9.09 0.0M
2021-01-21 9.75 9.84 9.20 9.41 0.0M
2021-01-20 9.48 9.72 9.46 9.72 0.0M
2021-01-19 9.41 9.50 9.27 9.39 0.0M
2021-01-18 9.42 9.52 9.34 9.47 0.0M
2021-01-15 10.04 10.04 9.33 9.40 0.0M
2021-01-14 10.01 10.08 9.88 10.08 0.0M
2021-01-13 10.01 10.18 9.92 10.07 0.0M
2021-01-12 10.45 10.56 9.81 10.11 0.0M
2021-01-11 10.86 11.00 10.28 10.39 0.0M
2021-01-08 11.56 11.56 10.62 10.86 0.0M
2021-01-07 11.62 11.62 11.31 11.55 0.0M
2021-01-06 11.40 11.78 11.23 11.44 0.0M
2021-01-05 11.74 11.88 11.43 11.61 0.0M
2021-01-04 10.92 11.64 10.84 11.60 0.0M