|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-27 | 1,65 | 219.300 | 1,68 | 1,61 | 1,61 | 00:00:00 | | 2003-05-28 | 1,55 | 131.500 | 1,65 | 1,43 | 1,65 | 00:00:00 | | 2003-05-29 | 1,56 | 88.600 | 1,59 | 1,50 | 1,59 | 00:00:00 | | 2003-05-30 | 1,59 | 26.800 | 1,59 | 1,56 | 1,56 | 00:00:00 | | 2003-06-02 | 1,63 | 31.100 | 1,65 | 1,57 | 1,60 | 00:00:00 | | 2003-06-03 | 1,55 | 861.000 | 1,58 | 1,55 | 1,58 | 00:00:00 | | 2003-06-04 | 1,50 | 84.600 | 1,60 | 1,44 | 1,60 | 00:00:00 | | 2003-06-05 | 1,51 | 121.900 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2003-06-06 | 1,50 | 188.300 | 1,55 | 1,45 | 1,50 | 00:00:00 | | 2003-06-09 | 1,46 | 35.300 | 1,50 | 1,44 | 1,50 | 00:00:00 | | 2003-06-10 | 1,50 | 709.300 | 1,50 | 1,40 | 1,40 | 00:00:00 | | 2003-06-11 | 1,43 | 180.700 | 1,60 | 1,43 | 1,50 | 00:00:00 | | 2003-06-12 | 1,46 | 29.700 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2003-06-13 | 1,50 | 39.700 | 1,54 | 1,46 | 1,46 | 00:00:00 | | 2003-06-16 | 1,50 | 140.100 | 1,53 | 1,48 | 1,50 | 00:00:00 | | 2003-06-17 | 1,50 | 55.500 | 1,51 | 1,45 | 1,47 | 00:00:00 | | 2003-06-18 | 1,55 | 1.539.500 | 1,55 | 1,45 | 1,45 | 00:00:00 | | 2003-06-19 | 1,65 | 641.200 | 1,65 | 1,56 | 1,57 | 00:00:00 | | 2003-06-20 | 1,61 | 93.600 | 1,65 | 1,60 | 1,63 | 00:00:00 | | 2003-06-23 | 1,58 | 65.800 | 1,61 | 1,55 | 1,61 | 00:00:00 | | 2003-06-24 | 1,60 | 207.300 | 1,63 | 1,60 | 1,63 | 00:00:00 | | 2003-06-25 | 1,60 | 159.000 | 1,60 | 1,59 | 1,59 | 00:00:00 | | 2003-06-26 | 1,61 | 142.000 | 1,63 | 1,56 | 1,63 | 00:00:00 | | 2003-06-27 | 1,63 | 250.500 | 1,63 | 1,55 | 1,63 | 00:00:00 | | 2003-06-30 | 1,71 | 57.600 | 1,71 | 1,63 | 1,63 | 00:00:00 | | 2003-07-02 | 1,90 | 652.400 | 1,94 | 1,75 | 1,75 | 00:00:00 | | 2003-07-03 | 1,85 | 104.600 | 1,90 | 1,85 | 1,87 | 00:00:00 | | 2003-07-04 | 1,78 | 28.200 | 1,80 | 1,74 | 1,80 | 00:00:00 | | 2003-07-07 | 1,80 | 16.400 | 1,87 | 1,80 | 1,87 | 00:00:00 | | 2003-07-08 | 1,80 | 67.900 | 1,85 | 1,80 | 1,80 | 00:00:00 | | 2003-07-09 | 1,82 | 145.100 | 1,84 | 1,76 | 1,80 | 00:00:00 | | 2003-07-10 | 1,80 | 66.500 | 1,80 | 1,75 | 1,75 | 00:00:00 | | 2003-07-11 | 1,75 | 53.000 | 1,83 | 1,66 | 1,83 | 00:00:00 | | 2003-07-14 | 1,75 | 71.300 | 1,75 | 1,70 | 1,71 | 00:00:00 | | 2003-07-15 | 1,70 | 68.900 | 1,75 | 1,69 | 1,75 | 00:00:00 | | 2003-07-16 | 1,74 | 41.100 | 1,80 | 1,68 | 1,68 | 00:00:00 | | 2003-07-17 | 1,74 | 58.200 | 1,89 | 1,66 | 1,66 | 00:00:00 | | 2003-07-18 | 1,73 | 68.900 | 1,84 | 1,71 | 1,81 | 00:00:00 | | 2003-07-21 | 1,75 | 38.500 | 1,78 | 1,71 | 1,71 | 00:00:00 | | 2003-07-22 | 1,82 | 18.200 | 1,87 | 1,80 | 1,80 | 00:00:00 | | 2003-07-23 | 1,85 | 218.000 | 1,89 | 1,80 | 1,83 | 00:00:00 | | 2003-07-24 | 1,98 | 465.600 | 1,98 | 1,87 | 1,90 | 00:00:00 | | 2003-07-25 | 2,00 | 128.600 | 2,00 | 1,95 | 1,99 | 00:00:00 | | 2003-07-28 | 2,13 | 200.000 | 2,30 | 1,98 | 2,00 | 00:00:00 | | 2003-07-29 | 2,10 | 72.700 | 2,15 | 2,06 | 2,15 | 00:00:00 | | 2003-07-30 | 2,15 | 213.400 | 2,15 | 2,05 | 2,10 | 00:00:00 | | 2003-07-31 | 2,07 | 23.500 | 2,15 | 2,07 | 2,08 | 00:00:00 | | 2003-08-01 | 2,10 | 37.500 | 2,15 | 2,07 | 2,10 | 00:00:00 | | 2003-08-05 | 2,16 | 32.100 | 2,19 | 2,10 | 2,10 | 00:00:00 | | 2003-08-06 | 2,20 | 25.300 | 2,20 | 2,14 | 2,16 | 00:00:00 | | 2003-08-07 | 2,14 | 174.600 | 2,20 | 2,05 | 2,20 | 00:00:00 | | 2003-08-08 | 2,24 | 56.200 | 2,24 | 2,14 | 2,14 | 00:00:00 | | 2003-08-11 | 2,25 | 59.600 | 2,25 | 2,15 | 2,15 | 00:00:00 | | 2003-08-12 | 2,20 | 202.500 | 2,25 | 2,15 | 2,23 | 00:00:00 | | 2003-08-13 | 2,29 | 136.300 | 2,30 | 2,20 | 2,22 | 00:00:00 | | 2003-08-14 | 2,25 | 156.900 | 2,30 | 2,25 | 2,30 | 00:00:00 | | 2003-08-15 | 2,15 | 706.000 | 2,25 | 2,15 | 2,25 | 00:00:00 | | 2003-08-18 | 1,94 | 520.300 | 2,14 | 1,93 | 2,14 | 00:00:00 | | 2003-08-19 | 2,05 | 262.800 | 2,08 | 1,95 | 1,96 | 00:00:00 | | 2003-08-20 | 2,15 | 67.200 | 2,17 | 2,08 | 2,10 | 00:00:00 | | 2003-08-21 | 2,20 | 145.700 | 2,20 | 2,05 | 2,08 | 00:00:00 | | 2003-08-22 | 2,15 | 68.100 | 2,21 | 2,10 | 2,10 | 00:00:00 | | 2003-08-25 | 2,14 | 30.500 | 2,18 | 2,05 | 2,05 | 00:00:00 | | 2003-08-26 | 1,98 | 265.700 | 2,10 | 1,92 | 2,10 | 00:00:00 | | 2003-08-27 | 2,09 | 384.900 | 2,09 | 1,95 | 2,09 | 00:00:00 | | 2003-08-28 | 2,13 | 154.100 | 2,13 | 2,03 | 2,10 | 00:00:00 | | 2003-08-29 | 2,08 | 88.600 | 2,15 | 2,06 | 2,10 | 00:00:00 | | 2003-09-02 | 2,17 | 224.300 | 2,21 | 2,08 | 2,14 | 00:00:00 | | 2003-09-03 | 2,20 | 62.900 | 2,22 | 2,15 | 2,21 | 00:00:00 | | 2003-09-04 | 2,20 | 128.400 | 2,24 | 2,15 | 2,19 | 00:00:00 | | 2003-09-05 | 2,20 | 79.300 | 2,20 | 2,15 | 2,20 | 00:00:00 | | 2003-09-08 | 2,19 | 125.400 | 2,20 | 2,10 | 2,20 | 00:00:00 | | 2003-09-09 | 2,47 | 1.925.500 | 2,49 | 2,16 | 2,20 | 00:00:00 | | 2003-09-10 | 2,25 | 191.700 | 2,45 | 2,25 | 2,45 | 00:00:00 | | 2003-09-11 | 2,21 | 274.300 | 2,29 | 2,20 | 2,20 | 00:00:00 | | 2003-09-12 | 2,20 | 214.300 | 2,39 | 2,20 | 2,39 | 00:00:00 | | 2003-09-15 | 2,24 | 106.200 | 2,25 | 2,20 | 2,20 | 00:00:00 | | 2003-09-16 | 2,21 | 114.900 | 2,39 | 2,20 | 2,27 | 00:00:00 | | 2003-09-17 | 2,25 | 623.500 | 2,30 | 2,22 | 2,22 | 00:00:00 | | 2003-09-18 | 2,21 | 141.800 | 2,30 | 2,20 | 2,30 | 00:00:00 | | 2003-09-19 | 2,24 | 64.500 | 2,29 | 2,20 | 2,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
