|
 HIGH RIVER GOLD J - [Ticker: HRG.TO] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-31 | 2,24 | 105.700 | 2,29 | 2,24 | 2,25 | 00:00:00 | | 2003-02-03 | 2,30 | 339.200 | 2,34 | 2,24 | 2,24 | 00:00:00 | | 2003-02-04 | 2,35 | 236.700 | 2,36 | 2,26 | 2,26 | 00:00:00 | | 2003-02-05 | 2,25 | 211.800 | 2,40 | 2,25 | 2,40 | 00:00:00 | | 2003-02-06 | 2,26 | 169.400 | 2,33 | 2,21 | 2,33 | 00:00:00 | | 2003-02-07 | 2,24 | 259.100 | 2,28 | 2,22 | 2,25 | 00:00:00 | | 2003-02-10 | 2,23 | 230.400 | 2,29 | 2,18 | 2,25 | 00:00:00 | | 2003-02-11 | 2,14 | 77.500 | 2,20 | 2,13 | 2,13 | 00:00:00 | | 2003-02-12 | 2,14 | 135.900 | 2,16 | 2,06 | 2,14 | 00:00:00 | | 2003-02-13 | 2,25 | 161.200 | 2,30 | 2,10 | 2,13 | 00:00:00 | | 2003-02-14 | 2,45 | 182.900 | 2,45 | 2,11 | 2,11 | 00:00:00 | | 2003-02-17 | 2,24 | 140.500 | 2,36 | 2,24 | 2,30 | 00:00:00 | | 2003-02-18 | 2,24 | 113.600 | 2,31 | 2,20 | 2,29 | 00:00:00 | | 2003-02-19 | 2,36 | 108.300 | 2,36 | 2,20 | 2,27 | 00:00:00 | | 2003-02-20 | 2,35 | 121.200 | 2,40 | 2,28 | 2,28 | 00:00:00 | | 2003-02-21 | 2,40 | 126.100 | 2,40 | 2,30 | 2,40 | 00:00:00 | | 2003-02-24 | 2,35 | 23.200 | 2,40 | 2,35 | 2,40 | 00:00:00 | | 2003-02-25 | 2,35 | 61.900 | 2,35 | 2,25 | 2,35 | 00:00:00 | | 2003-02-26 | 2,30 | 121.000 | 2,40 | 2,25 | 2,25 | 00:00:00 | | 2003-02-27 | 2,21 | 361.700 | 2,34 | 2,20 | 2,20 | 00:00:00 | | 2003-02-28 | 2,27 | 40.600 | 2,27 | 2,24 | 2,25 | 00:00:00 | | 2003-03-03 | 2,16 | 800.900 | 2,25 | 2,12 | 2,15 | 00:00:00 | | 2003-03-04 | 2,25 | 38.500 | 2,29 | 2,22 | 2,25 | 00:00:00 | | 2003-03-05 | 2,23 | 22.500 | 2,28 | 2,23 | 2,28 | 00:00:00 | | 2003-03-06 | 2,14 | 23.200 | 2,26 | 2,14 | 2,26 | 00:00:00 | | 2003-03-07 | 2,02 | 124.800 | 2,14 | 2,02 | 2,08 | 00:00:00 | | 2003-03-10 | 1,89 | 210.700 | 2,02 | 1,80 | 2,02 | 00:00:00 | | 2003-03-11 | 1,80 | 212.300 | 1,90 | 1,72 | 1,85 | 00:00:00 | | 2003-03-12 | 1,79 | 199.400 | 1,80 | 1,67 | 1,71 | 00:00:00 | | 2003-03-13 | 1,80 | 86.000 | 1,90 | 1,73 | 1,79 | 00:00:00 | | 2003-03-14 | 1,90 | 150.300 | 1,93 | 1,80 | 1,88 | 00:00:00 | | 2003-03-17 | 2,00 | 54.200 | 2,02 | 1,93 | 2,02 | 00:00:00 | | 2003-03-18 | 1,95 | 19.700 | 2,00 | 1,94 | 2,00 | 00:00:00 | | 2003-03-19 | 1,95 | 38.300 | 1,98 | 1,81 | 1,90 | 00:00:00 | | 2003-03-20 | 1,90 | 13.200 | 1,95 | 1,76 | 1,89 | 00:00:00 | | 2003-03-21 | 1,65 | 138.500 | 1,80 | 1,47 | 1,80 | 00:00:00 | | 2003-03-24 | 1,73 | 62.800 | 1,85 | 1,71 | 1,75 | 00:00:00 | | 2003-03-25 | 1,80 | 44.000 | 1,80 | 1,76 | 1,80 | 00:00:00 | | 2003-03-26 | 1,79 | 23.600 | 1,80 | 1,72 | 1,80 | 00:00:00 | | 2003-03-27 | 1,80 | 452.300 | 1,82 | 1,71 | 1,71 | 00:00:00 | | 2003-03-28 | 1,84 | 137.300 | 1,85 | 1,77 | 1,81 | 00:00:00 | | 2003-03-31 | 1,97 | 85.500 | 2,00 | 1,92 | 1,92 | 00:00:00 | | 2003-04-01 | 1,95 | 22.600 | 1,97 | 1,90 | 1,96 | 00:00:00 | | 2003-04-02 | 1,92 | 95.900 | 1,92 | 1,86 | 1,89 | 00:00:00 | | 2003-04-03 | 1,90 | 30.900 | 1,95 | 1,86 | 1,95 | 00:00:00 | | 2003-04-04 | 1,91 | 15.100 | 1,92 | 1,91 | 1,91 | 00:00:00 | | 2003-04-07 | 1,89 | 28.300 | 1,90 | 1,81 | 1,85 | 00:00:00 | | 2003-04-08 | 1,95 | 67.500 | 2,00 | 1,90 | 1,90 | 00:00:00 | | 2003-04-09 | 1,95 | 34.800 | 1,99 | 1,93 | 1,95 | 00:00:00 | | 2003-04-10 | 1,93 | 1.900 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2003-04-11 | 1,92 | 34.900 | 1,95 | 1,92 | 1,93 | 00:00:00 | | 2003-04-14 | 1,93 | 15.400 | 1,95 | 1,92 | 1,95 | 00:00:00 | | 2003-04-15 | 1,92 | 5.800 | 1,95 | 1,92 | 1,95 | 00:00:00 | | 2003-04-16 | 1,91 | 48.400 | 1,92 | 1,89 | 1,92 | 00:00:00 | | 2003-04-17 | 1,93 | 52.300 | 1,95 | 1,91 | 1,91 | 00:00:00 | | 2003-04-21 | 1,93 | 55.700 | 1,98 | 1,93 | 1,95 | 00:00:00 | | 2003-04-22 | 1,90 | 29.500 | 1,95 | 1,90 | 1,95 | 00:00:00 | | 2003-04-23 | 1,87 | 42.900 | 1,95 | 1,87 | 1,95 | 00:00:00 | | 2003-04-24 | 1,80 | 76.800 | 1,85 | 1,77 | 1,85 | 00:00:00 | | 2003-04-25 | 1,77 | 16.700 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2003-04-28 | 1,71 | 28.700 | 1,75 | 1,71 | 1,75 | 00:00:00 | | 2003-04-29 | 1,66 | 28.700 | 1,71 | 1,66 | 1,71 | 00:00:00 | | 2003-04-30 | 1,70 | 40.200 | 1,75 | 1,70 | 1,71 | 00:00:00 | | 2003-05-01 | 1,75 | 20.600 | 1,75 | 1,73 | 1,75 | 00:00:00 | | 2003-05-02 | 1,75 | 28.500 | 1,76 | 1,71 | 1,76 | 00:00:00 | | 2003-05-05 | 1,77 | 76.400 | 1,78 | 1,71 | 1,78 | 00:00:00 | | 2003-05-06 | 1,75 | 74.000 | 1,78 | 1,70 | 1,78 | 00:00:00 | | 2003-05-07 | 1,73 | 17.000 | 1,79 | 1,72 | 1,78 | 00:00:00 | | 2003-05-08 | 1,80 | 34.000 | 1,85 | 1,77 | 1,80 | 00:00:00 | | 2003-05-09 | 1,80 | 40.100 | 1,85 | 1,77 | 1,85 | 00:00:00 | | 2003-05-12 | 1,72 | 66.200 | 1,78 | 1,70 | 1,76 | 00:00:00 | | 2003-05-13 | 1,65 | 70.800 | 1,71 | 1,65 | 1,71 | 00:00:00 | | 2003-05-14 | 1,65 | 79.000 | 1,70 | 1,61 | 1,65 | 00:00:00 | | 2003-05-15 | 1,67 | 21.600 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2003-05-16 | 1,61 | 71.600 | 1,70 | 1,61 | 1,68 | 00:00:00 | | 2003-05-20 | 1,70 | 187.500 | 1,72 | 1,66 | 1,68 | 00:00:00 | | 2003-05-21 | 1,62 | 132.500 | 1,70 | 1,60 | 1,70 | 00:00:00 | | 2003-05-22 | 1,58 | 145.100 | 1,60 | 1,51 | 1,60 | 00:00:00 | | 2003-05-23 | 1,56 | 96.200 | 1,58 | 1,55 | 1,57 | 00:00:00 | | 2003-05-26 | 1,62 | 49.600 | 1,62 | 1,57 | 1,57 | 00:00:00 | | 2003-05-27 | 1,65 | 219.300 | 1,68 | 1,61 | 1,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
