|
 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 | | 2004-01-15 | 1,85 | 145.100 | 1,95 | 1,77 | 1,78 | 00:00:00 | | 2004-01-16 | 1,92 | 283.200 | 1,95 | 1,82 | 1,83 | 00:00:00 | | 2004-01-19 | 1,84 | 29.300 | 1,95 | 1,83 | 1,83 | 00:00:00 | | 2004-01-20 | 1,93 | 876.900 | 1,99 | 1,86 | 1,86 | 00:00:00 | | 2004-01-21 | 1,90 | 68.600 | 1,99 | 1,90 | 1,93 | 00:00:00 | | 2004-01-22 | 1,85 | 385.800 | 1,95 | 1,85 | 1,91 | 00:00:00 | | 2004-01-23 | 1,85 | 53.600 | 1,98 | 1,85 | 1,91 | 00:00:00 | | 2004-01-26 | 1,90 | 151.900 | 1,93 | 1,86 | 1,86 | 00:00:00 | | 2004-01-27 | 1,88 | 27.700 | 1,90 | 1,86 | 1,90 | 00:00:00 | | 2004-01-28 | 1,86 | 339.900 | 1,95 | 1,86 | 1,92 | 00:00:00 | | 2004-01-29 | 1,85 | 587.300 | 1,86 | 1,80 | 1,86 | 00:00:00 | | 2004-01-30 | 1,93 | 92.900 | 1,95 | 1,87 | 1,95 | 00:00:00 | | 2004-02-02 | 1,84 | 382.800 | 1,95 | 1,75 | 1,95 | 00:00:00 | | 2004-02-03 | 1,90 | 1.158.500 | 1,95 | 1,86 | 1,93 | 00:00:00 | | 2004-02-04 | 1,95 | 95.300 | 1,95 | 1,90 | 1,95 | 00:00:00 | | 2004-02-05 | 1,85 | 558.300 | 1,94 | 1,85 | 1,94 | 00:00:00 | | 2004-02-06 | 1,90 | 160.300 | 1,94 | 1,90 | 1,94 | 00:00:00 | | 2004-02-09 | 2,08 | 839.700 | 2,10 | 1,92 | 1,95 | 00:00:00 | | 2004-02-10 | 2,04 | 94.000 | 2,08 | 2,04 | 2,08 | 00:00:00 | | 2004-02-11 | 2,10 | 92.100 | 2,14 | 2,00 | 2,06 | 00:00:00 | | 2004-02-12 | 2,09 | 96.000 | 2,12 | 2,07 | 2,12 | 00:00:00 | | 2004-02-13 | 2,15 | 211.500 | 2,15 | 2,07 | 2,10 | 00:00:00 | | 2004-02-16 | 2,15 | 89.900 | 2,18 | 1,91 | 2,18 | 00:00:00 | | 2004-02-17 | 2,25 | 1.020.900 | 2,35 | 2,10 | 2,15 | 00:00:00 | | 2004-02-18 | 2,19 | 161.000 | 2,30 | 2,15 | 2,30 | 00:00:00 | | 2004-02-19 | 2,05 | 492.200 | 2,14 | 2,02 | 2,11 | 00:00:00 | | 2004-02-20 | 2,00 | 94.700 | 2,01 | 1,98 | 1,99 | 00:00:00 | | 2004-02-23 | 2,00 | 115.800 | 2,00 | 1,92 | 1,92 | 00:00:00 | | 2004-02-24 | 2,00 | 85.000 | 2,00 | 1,93 | 1,94 | 00:00:00 | | 2004-02-25 | 1,99 | 56.500 | 2,00 | 1,92 | 1,95 | 00:00:00 | | 2004-02-26 | 1,98 | 45.600 | 1,99 | 1,95 | 1,99 | 00:00:00 | | 2004-02-27 | 2,07 | 55.300 | 2,09 | 1,99 | 2,00 | 00:00:00 | | 2004-03-01 | 2,10 | 205.500 | 2,10 | 2,04 | 2,10 | 00:00:00 | | 2004-03-02 | 2,00 | 39.400 | 2,10 | 1,97 | 2,10 | 00:00:00 | | 2004-03-03 | 2,09 | 130.600 | 2,09 | 1,95 | 1,95 | 00:00:00 | | 2004-03-04 | 1,96 | 34.600 | 2,08 | 1,95 | 2,08 | 00:00:00 | | 2004-03-05 | 2,05 | 266.200 | 2,09 | 2,01 | 2,09 | 00:00:00 | | 2004-03-08 | 2,05 | 586.100 | 2,18 | 1,91 | 2,10 | 00:00:00 | | 2004-03-09 | 2,18 | 140.600 | 2,18 | 2,05 | 2,07 | 00:00:00 | | 2004-03-10 | 2,07 | 94.200 | 2,18 | 2,06 | 2,18 | 00:00:00 | | 2004-03-11 | 2,02 | 75.700 | 2,07 | 1,94 | 2,06 | 00:00:00 | | 2004-03-12 | 1,97 | 69.900 | 2,02 | 1,94 | 1,96 | 00:00:00 | | 2004-03-15 | 1,96 | 16.100 | 2,00 | 1,95 | 2,00 | 00:00:00 | | 2004-03-16 | 1,97 | 30.400 | 2,00 | 1,97 | 2,00 | 00:00:00 | | 2004-03-17 | 2,00 | 31.400 | 2,00 | 1,99 | 2,00 | 00:00:00 | | 2004-03-18 | 2,04 | 793.200 | 2,04 | 1,94 | 2,00 | 00:00:00 | | 2004-03-19 | 2,04 | 29.200 | 2,04 | 1,99 | 2,04 | 00:00:00 | | 2004-03-22 | 1,96 | 525.000 | 2,10 | 1,96 | 2,00 | 00:00:00 | | 2004-03-23 | 2,04 | 125.400 | 2,04 | 2,00 | 2,00 | 00:00:00 | | 2004-03-24 | 2,03 | 31.400 | 2,04 | 2,00 | 2,02 | 00:00:00 | | 2004-03-25 | 2,01 | 1.218.700 | 2,03 | 1,99 | 2,00 | 00:00:00 | | 2004-03-26 | 2,01 | 22.400 | 2,03 | 2,00 | 2,00 | 00:00:00 | | 2004-03-29 | 2,01 | 19.800 | 2,03 | 1,98 | 2,03 | 00:00:00 | | 2004-03-30 | 2,00 | 24.100 | 2,03 | 1,99 | 2,03 | 00:00:00 | | 2004-03-31 | 2,00 | 354.900 | 2,00 | 1,92 | 1,96 | 00:00:00 | | 2004-04-01 | 1,94 | 168.900 | 2,00 | 1,94 | 2,00 | 00:00:00 | | 2004-04-02 | 1,99 | 159.900 | 1,99 | 1,87 | 1,92 | 00:00:00 | | 2004-04-05 | 1,95 | 28.500 | 1,99 | 1,90 | 1,99 | 00:00:00 | | 2004-04-06 | 1,90 | 256.700 | 1,95 | 1,87 | 1,87 | 00:00:00 | | 2004-04-07 | 1,85 | 105.300 | 1,93 | 1,83 | 1,90 | 00:00:00 | | 2004-04-08 | 1,83 | 76.700 | 1,89 | 1,83 | 1,88 | 00:00:00 | | 2004-04-12 | 1,82 | 265.000 | 1,85 | 1,81 | 1,83 | 00:00:00 | | 2004-04-13 | 1,79 | 118.300 | 1,79 | 1,75 | 1,78 | 00:00:00 | | 2004-04-14 | 1,79 | 92.600 | 1,79 | 1,75 | 1,75 | 00:00:00 | | 2004-04-15 | 1,84 | 56.000 | 1,84 | 1,76 | 1,79 | 00:00:00 | | 2004-04-16 | 1,79 | 12.400 | 1,82 | 1,79 | 1,82 | 00:00:00 | | 2004-04-19 | 1,80 | 38.000 | 1,82 | 1,79 | 1,82 | 00:00:00 | | 2004-04-20 | 1,77 | 15.300 | 1,79 | 1,77 | 1,79 | 00:00:00 | | 2004-04-21 | 1,65 | 446.600 | 1,82 | 1,50 | 1,75 | 00:00:00 | | 2004-04-22 | 1,70 | 37.400 | 1,75 | 1,67 | 1,67 | 00:00:00 | | 2004-04-23 | 1,70 | 17.400 | 1,74 | 1,70 | 1,74 | 00:00:00 | | 2004-04-26 | 1,66 | 23.300 | 1,75 | 1,66 | 1,75 | 00:00:00 | | 2004-04-27 | 1,65 | 86.200 | 1,72 | 1,65 | 1,70 | 00:00:00 | | 2004-04-28 | 1,58 | 51.700 | 1,68 | 1,58 | 1,66 | 00:00:00 | | 2004-04-29 | 1,49 | 128.100 | 1,55 | 1,45 | 1,55 | 00:00:00 | | 2004-04-30 | 1,48 | 98.400 | 1,50 | 1,46 | 1,47 | 00:00:00 | | 2004-05-03 | 1,40 | 138.000 | 1,48 | 1,35 | 1,48 | 00:00:00 | | 2004-05-04 | 1,48 | 231.900 | 1,50 | 1,47 | 1,50 | 00:00:00 | | 2004-05-05 | 1,45 | 25.000 | 1,50 | 1,45 | 1,48 | 00:00:00 | | 2004-05-06 | 1,45 | 25.800 | 1,49 | 1,45 | 1,46 | 00:00:00 | | 2004-05-07 | 1,48 | 54.500 | 1,50 | 1,41 | 1,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
