|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-19 | 2,24 | 64.500 | 2,29 | 2,20 | 2,21 | 00:00:00 | | 2003-09-22 | 2,26 | 71.100 | 2,40 | 2,26 | 2,28 | 00:00:00 | | 2003-09-23 | 2,20 | 82.400 | 2,28 | 2,20 | 2,28 | 00:00:00 | | 2003-09-24 | 2,19 | 151.500 | 2,23 | 2,15 | 2,15 | 00:00:00 | | 2003-09-25 | 2,15 | 207.200 | 2,22 | 2,11 | 2,20 | 00:00:00 | | 2003-09-26 | 2,07 | 160.600 | 2,19 | 2,07 | 2,19 | 00:00:00 | | 2003-09-29 | 2,02 | 94.700 | 2,10 | 2,02 | 2,10 | 00:00:00 | | 2003-09-30 | 2,10 | 230.700 | 2,18 | 2,07 | 2,10 | 00:00:00 | | 2003-10-01 | 2,12 | 652.200 | 2,18 | 2,07 | 2,12 | 00:00:00 | | 2003-10-02 | 2,25 | 290.900 | 2,25 | 2,07 | 2,10 | 00:00:00 | | 2003-10-03 | 2,11 | 266.800 | 2,20 | 2,10 | 2,13 | 00:00:00 | | 2003-10-06 | 2,05 | 49.500 | 2,15 | 2,00 | 2,15 | 00:00:00 | | 2003-10-07 | 2,10 | 106.900 | 2,10 | 2,00 | 2,07 | 00:00:00 | | 2003-10-08 | 2,05 | 127.600 | 2,12 | 2,00 | 2,12 | 00:00:00 | | 2003-10-09 | 2,00 | 49.200 | 2,05 | 1,99 | 2,05 | 00:00:00 | | 2003-10-10 | 2,01 | 103.200 | 2,04 | 1,98 | 1,98 | 00:00:00 | | 2003-10-14 | 2,07 | 97.800 | 2,09 | 1,97 | 1,97 | 00:00:00 | | 2003-10-15 | 2,00 | 290.900 | 2,09 | 2,00 | 2,07 | 00:00:00 | | 2003-10-16 | 1,88 | 18.654.300 | 1,95 | 1,50 | 1,85 | 00:00:00 | | 2003-10-17 | 1,84 | 475.200 | 1,88 | 1,80 | 1,88 | 00:00:00 | | 2003-10-20 | 1,83 | 337.400 | 1,93 | 1,83 | 1,93 | 00:00:00 | | 2003-10-21 | 1,85 | 398.600 | 1,88 | 1,84 | 1,85 | 00:00:00 | | 2003-10-22 | 1,89 | 1.014.100 | 1,92 | 1,87 | 1,90 | 00:00:00 | | 2003-10-23 | 1,85 | 171.300 | 1,87 | 1,84 | 1,87 | 00:00:00 | | 2003-10-24 | 1,96 | 1.357.600 | 1,99 | 1,85 | 1,85 | 00:00:00 | | 2003-10-27 | 2,00 | 1.335.400 | 2,04 | 1,85 | 1,92 | 00:00:00 | | 2003-10-28 | 1,94 | 264.900 | 2,00 | 1,86 | 2,00 | 00:00:00 | | 2003-10-29 | 1,90 | 164.200 | 1,95 | 1,86 | 1,88 | 00:00:00 | | 2003-10-30 | 1,92 | 202.800 | 1,95 | 1,88 | 1,88 | 00:00:00 | | 2003-10-31 | 1,94 | 973.800 | 1,95 | 1,90 | 1,91 | 00:00:00 | | 2003-11-03 | 1,90 | 443.700 | 1,95 | 1,88 | 1,94 | 00:00:00 | | 2003-11-04 | 1,93 | 190.900 | 1,93 | 1,82 | 1,84 | 00:00:00 | | 2003-11-05 | 1,88 | 306.500 | 1,92 | 1,85 | 1,89 | 00:00:00 | | 2003-11-06 | 1,85 | 475.700 | 1,89 | 1,82 | 1,85 | 00:00:00 | | 2003-11-07 | 1,87 | 463.100 | 1,87 | 1,75 | 1,80 | 00:00:00 | | 2003-11-10 | 1,87 | 456.500 | 1,90 | 1,85 | 1,85 | 00:00:00 | | 2003-11-11 | 1,88 | 199.800 | 1,91 | 1,85 | 1,85 | 00:00:00 | | 2003-11-12 | 1,90 | 118.700 | 1,92 | 1,86 | 1,86 | 00:00:00 | | 2003-11-13 | 2,00 | 470.400 | 2,10 | 1,95 | 1,95 | 00:00:00 | | 2003-11-14 | 2,00 | 108.400 | 2,08 | 1,95 | 1,95 | 00:00:00 | | 2003-11-17 | 2,24 | 572.100 | 2,24 | 2,02 | 2,06 | 00:00:00 | | 2003-11-18 | 2,25 | 616.500 | 2,34 | 2,16 | 2,16 | 00:00:00 | | 2003-11-19 | 2,20 | 234.500 | 2,30 | 2,08 | 2,26 | 00:00:00 | | 2003-11-20 | 2,18 | 126.900 | 2,24 | 2,10 | 2,24 | 00:00:00 | | 2003-11-21 | 2,20 | 272.100 | 2,24 | 2,13 | 2,18 | 00:00:00 | | 2003-11-24 | 2,20 | 707.100 | 2,24 | 2,11 | 2,20 | 00:00:00 | | 2003-11-25 | 2,11 | 161.300 | 2,25 | 2,11 | 2,22 | 00:00:00 | | 2003-11-26 | 2,22 | 272.300 | 2,22 | 2,12 | 2,12 | 00:00:00 | | 2003-11-27 | 2,20 | 252.900 | 2,30 | 2,16 | 2,16 | 00:00:00 | | 2003-11-28 | 2,16 | 226.900 | 2,25 | 2,15 | 2,15 | 00:00:00 | | 2003-12-01 | 2,16 | 133.300 | 2,20 | 2,12 | 2,19 | 00:00:00 | | 2003-12-02 | 2,05 | 136.300 | 2,14 | 2,04 | 2,14 | 00:00:00 | | 2003-12-03 | 1,96 | 286.800 | 2,03 | 1,88 | 2,00 | 00:00:00 | | 2003-12-04 | 1,93 | 98.400 | 1,99 | 1,83 | 1,92 | 00:00:00 | | 2003-12-05 | 1,92 | 172.000 | 1,94 | 1,82 | 1,83 | 00:00:00 | | 2003-12-08 | 1,99 | 1.143.500 | 2,02 | 1,91 | 1,91 | 00:00:00 | | 2003-12-09 | 1,95 | 98.800 | 2,05 | 1,93 | 2,02 | 00:00:00 | | 2003-12-10 | 1,84 | 475.700 | 1,98 | 1,80 | 1,95 | 00:00:00 | | 2003-12-11 | 1,80 | 733.000 | 1,85 | 1,77 | 1,85 | 00:00:00 | | 2003-12-12 | 1,87 | 623.700 | 1,90 | 1,82 | 1,85 | 00:00:00 | | 2003-12-15 | 1,85 | 14.000 | 1,85 | 1,81 | 1,85 | 00:00:00 | | 2003-12-16 | 1,84 | 51.800 | 1,90 | 1,81 | 1,88 | 00:00:00 | | 2003-12-17 | 1,85 | 102.000 | 1,85 | 1,77 | 1,81 | 00:00:00 | | 2003-12-18 | 1,85 | 92.000 | 1,85 | 1,77 | 1,83 | 00:00:00 | | 2003-12-19 | 1,78 | 24.200 | 1,85 | 1,78 | 1,85 | 00:00:00 | | 2003-12-22 | 1,80 | 622.400 | 1,84 | 1,78 | 1,84 | 00:00:00 | | 2003-12-23 | 1,80 | 79.200 | 1,84 | 1,78 | 1,78 | 00:00:00 | | 2003-12-24 | 1,80 | 19.500 | 1,82 | 1,80 | 1,80 | 00:00:00 | | 2003-12-29 | 1,91 | 558.600 | 1,94 | 1,82 | 1,82 | 00:00:00 | | 2003-12-30 | 1,99 | 875.100 | 2,04 | 1,90 | 2,00 | 00:00:00 | | 2003-12-31 | 1,95 | 69.500 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2004-01-02 | 1,95 | 44.800 | 2,05 | 1,95 | 2,00 | 00:00:00 | | 2004-01-05 | 2,00 | 1.177.800 | 2,10 | 2,00 | 2,10 | 00:00:00 | | 2004-01-06 | 1,95 | 131.900 | 2,08 | 1,95 | 2,05 | 00:00:00 | | 2004-01-07 | 1,88 | 65.000 | 1,95 | 1,86 | 1,94 | 00:00:00 | | 2004-01-08 | 1,96 | 107.600 | 1,96 | 1,87 | 1,88 | 00:00:00 | | 2004-01-09 | 1,95 | 44.200 | 1,96 | 1,91 | 1,96 | 00:00:00 | | 2004-01-12 | 1,90 | 213.500 | 1,95 | 1,86 | 1,91 | 00:00:00 | | 2004-01-13 | 1,85 | 398.400 | 1,90 | 1,85 | 1,90 | 00:00:00 | | 2004-01-14 | 1,82 | 610.500 | 1,95 | 1,82 | 1,90 | 00:00:00 | | 2004-01-15 | 1,85 | 145.100 | 1,95 | 1,77 | 1,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
