Última Hora: "Taça: os dados que sustentam a «injustiça» de que falou Conceição - Mais Futebol" Sun, 26 May 2019 14:09:18 GMT    "Saiba em que casos as empresas podem controlar trabalhadores com recolha de dados biométricos - Jornal Económico" Sat, 25 May 2019 18:11:07 GMT    "ABOLA.PT - Revista de Imprensa - «Médicos sofrem de exaustão emocional» - Correio da Manhã - A Bola" Sat, 25 May 2019 08:53:26 GMT    "Krovinovic pagou a conta a adeptos do Benfica num bar - Correio da Manhã" Sun, 26 May 2019 11:50:44 GMT    "Três aviões já conseguiram aterrar na Madeira esta manhã - DNoticias" Sun, 26 May 2019 09:17:00 GMT    "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT    "Voto eletrónico retomado na mesa em Évora temporariamente suspensa - SIC Notícias" Sun, 26 May 2019 09:42:00 GMT    "Soflusa anuncia dezenas de supressões para segunda-feira na ligação fluvial - SAPO 24" Fri, 24 May 2019 19:27:00 GMT   "Com cães, coletes amarelos ou trajes típicos, europeus votam nos 751 lugares do Parlamento Europeu - PÚBLICO" Sun, 26 May 2019 15:23:00 GMT    "Sérgio Conceição rejeita comentar episódio com Frederico Varandas - SIC Notícias" Sat, 25 May 2019 20:37:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
HIGH RIVER GOLD J - [Ticker: HRG.TO]Gráfico HIGH RIVER GOLD J  Noticias HIGH RIVER GOLD J  Descargar Históricos de Metastock HIGH RIVER GOLD J y Otros  Análisis Técnico HIGH RIVER GOLD J  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para HRG.TO desde 2000-01-01 hasta 2019-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-040,5312.2000,540,530,5400:00:00
2000-01-050,5113.7000,520,460,5200:00:00
2000-01-070,4915.5000,540,490,5400:00:00
2000-01-100,507.0000,530,500,5300:00:00
2000-01-110,5031.6000,540,500,5000:00:00
2000-01-120,4919.6000,500,470,4800:00:00
2000-01-130,509.2000,500,480,4800:00:00
2000-01-140,4820.7000,490,480,4900:00:00
2000-01-170,5094.1000,500,480,4800:00:00
2000-01-180,5038.2000,500,470,4700:00:00
2000-01-190,504.2000,530,500,5200:00:00
2000-01-210,4647.3000,480,460,4800:00:00
2000-01-240,508.5000,500,490,4900:00:00
2000-01-250,5031.5000,500,500,5000:00:00
2000-01-260,509.6000,520,500,5000:00:00
2000-01-270,518.6000,510,510,5100:00:00
2000-01-280,4910.0000,510,490,5100:00:00
2000-01-310,509.7000,500,500,5000:00:00
2000-02-010,5047.0000,500,460,5000:00:00
2000-02-020,472.5000,470,470,4700:00:00
2000-02-030,507.0000,500,470,4700:00:00
2000-02-040,85106.3000,900,500,5000:00:00
2000-02-070,6554.8000,850,650,8500:00:00
2000-02-080,5626.5000,600,550,6000:00:00
2000-02-090,6111.5000,650,610,6500:00:00
2000-02-100,6824.0000,700,630,6300:00:00
2000-02-110,7034.5000,750,700,7000:00:00
2000-02-140,704.5000,700,700,7000:00:00
2000-02-150,7045.4000,700,590,5900:00:00
2000-02-160,707.2000,700,650,6500:00:00
2000-02-170,6013.3000,690,600,6900:00:00
2000-02-180,6112.1000,650,590,5900:00:00
2000-02-210,651.8000,650,650,6500:00:00
2000-02-230,695.0000,690,650,6500:00:00
2000-02-250,5211.3000,600,510,6000:00:00
2000-02-280,531.0000,530,530,5300:00:00
2000-02-290,6015.0000,600,540,5400:00:00
2000-03-010,5211.9000,590,520,5300:00:00
2000-03-020,5217.0000,530,520,5300:00:00
2000-03-030,5511.2000,550,520,5200:00:00
2000-03-060,5129.8000,550,510,5200:00:00
2000-03-070,5513.7000,550,550,5500:00:00
2000-03-080,525.3000,550,520,5500:00:00
2000-03-090,5545.3000,550,510,5200:00:00
2000-03-100,537.7000,530,510,5100:00:00
2000-03-130,545000,540,540,5400:00:00
2000-03-140,609.0000,600,540,5400:00:00
2000-03-150,608.4000,600,570,5700:00:00
2000-03-160,5813.4000,600,580,6000:00:00
2000-03-170,644.0000,640,610,6100:00:00
2000-03-210,6113.2000,620,610,6100:00:00
2000-03-220,5510.3000,620,550,6200:00:00
2000-03-230,5329.2000,550,530,5500:00:00
2000-03-240,5220.3000,550,510,5500:00:00
2000-03-270,5130.5000,600,510,6000:00:00
2000-03-280,5534.7000,550,500,5000:00:00
2000-03-290,4950.5000,500,480,4900:00:00
2000-03-300,5016.5000,500,470,4700:00:00
2000-03-310,5555.0000,550,470,5000:00:00
2000-04-030,557.2000,550,550,5500:00:00
2000-04-040,6020.6000,600,550,6000:00:00
2000-04-050,5212.3000,560,510,5600:00:00
2000-04-060,5013.0000,520,500,5200:00:00
2000-04-070,606.0000,600,600,6000:00:00
2000-04-100,609.5000,600,600,6000:00:00
2000-04-110,553.0000,550,550,5500:00:00
2000-04-120,5516.0000,580,550,5800:00:00
2000-04-130,551.0000,550,510,5100:00:00
2000-04-140,5525.8000,580,500,5800:00:00
2000-04-170,5838.0000,600,550,6000:00:00
2000-04-180,6041.3000,600,550,5900:00:00
2000-04-190,5137.5000,570,510,5700:00:00
2000-04-200,5526.0000,600,550,6000:00:00
2000-04-240,5560.1000,630,500,5700:00:00
2000-04-250,5117.8000,550,510,5500:00:00
2000-04-270,5020.0000,510,500,5100:00:00
2000-04-280,504.5000,500,500,5000:00:00
2000-05-010,475.9000,500,470,5000:00:00
2000-05-020,5320.0000,530,500,5000:00:00
2000-05-030,5322.0000,600,530,5500:00:00
2000-05-040,6029.2000,650,580,5800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters