|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-05-07 | 1,48 | 54.500 | 1,50 | 1,41 | 1,48 | 00:00:00 | | 2004-05-10 | 1,37 | 124.600 | 1,44 | 1,30 | 1,40 | 00:00:00 | | 2004-05-11 | 1,31 | 84.900 | 1,39 | 1,27 | 1,35 | 00:00:00 | | 2004-05-12 | 1,44 | 190.200 | 1,44 | 1,33 | 1,35 | 00:00:00 | | 2004-05-13 | 1,40 | 123.900 | 1,46 | 1,36 | 1,39 | 00:00:00 | | 2004-05-14 | 1,42 | 18.800 | 1,42 | 1,26 | 1,26 | 00:00:00 | | 2004-05-17 | 1,40 | 64.300 | 1,49 | 1,39 | 1,43 | 00:00:00 | | 2004-05-18 | 1,40 | 71.200 | 1,41 | 1,29 | 1,29 | 00:00:00 | | 2004-05-19 | 1,45 | 165.000 | 1,50 | 1,40 | 1,40 | 00:00:00 | | 2004-05-20 | 1,50 | 36.700 | 1,50 | 1,45 | 1,47 | 00:00:00 | | 2004-05-21 | 1,50 | 40.400 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2004-05-25 | 1,50 | 283.000 | 1,50 | 1,44 | 1,50 | 00:00:00 | | 2004-05-26 | 1,50 | 1.731.400 | 1,65 | 1,50 | 1,50 | 00:00:00 | | 2004-05-27 | 1,52 | 334.100 | 1,62 | 1,52 | 1,62 | 00:00:00 | | 2004-05-28 | 1,58 | 78.100 | 1,58 | 1,53 | 1,58 | 00:00:00 | | 2004-05-31 | 1,53 | 30.500 | 1,58 | 1,53 | 1,58 | 00:00:00 | | 2004-06-01 | 1,51 | 204.600 | 1,61 | 1,50 | 1,57 | 00:00:00 | | 2004-06-02 | 1,52 | 108.100 | 1,57 | 1,52 | 1,52 | 00:00:00 | | 2004-06-03 | 1,51 | 48.800 | 1,56 | 1,51 | 1,55 | 00:00:00 | | 2004-06-04 | 1,57 | 21.600 | 1,57 | 1,42 | 1,42 | 00:00:00 | | 2004-06-07 | 1,55 | 73.000 | 1,58 | 1,52 | 1,52 | 00:00:00 | | 2004-06-08 | 1,53 | 248.700 | 1,55 | 1,52 | 1,55 | 00:00:00 | | 2004-06-09 | 1,50 | 874.700 | 1,53 | 1,45 | 1,53 | 00:00:00 | | 2004-06-10 | 1,50 | 16.800 | 1,52 | 1,46 | 1,50 | 00:00:00 | | 2004-06-11 | 1,50 | 155.900 | 1,50 | 1,42 | 1,47 | 00:00:00 | | 2004-06-14 | 1,47 | 125.300 | 1,48 | 1,45 | 1,45 | 00:00:00 | | 2004-06-15 | 1,50 | 18.900 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2004-06-16 | 1,50 | 130.100 | 1,51 | 1,41 | 1,50 | 00:00:00 | | 2004-06-17 | 1,53 | 124.100 | 1,53 | 1,48 | 1,50 | 00:00:00 | | 2004-06-18 | 1,57 | 29.500 | 1,60 | 1,53 | 1,53 | 00:00:00 | | 2004-06-21 | 1,60 | 103.000 | 1,60 | 1,55 | 1,57 | 00:00:00 | | 2004-06-22 | 1,60 | 95.200 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2004-06-23 | 1,60 | 57.800 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2004-06-24 | 1,69 | 91.500 | 1,71 | 1,60 | 1,64 | 00:00:00 | | 2004-06-25 | 1,68 | 30.100 | 1,68 | 1,64 | 1,64 | 00:00:00 | | 2004-06-28 | 1,67 | 61.900 | 1,74 | 1,65 | 1,68 | 00:00:00 | | 2004-06-29 | 1,62 | 500 | 1,62 | 1,62 | 1,62 | 00:00:00 | | 2004-06-30 | 1,63 | 23.300 | 1,71 | 1,62 | 1,62 | 00:00:00 | | 2004-07-02 | 1,70 | 20.700 | 1,70 | 1,64 | 1,64 | 00:00:00 | | 2004-07-05 | 1,65 | 38.000 | 1,70 | 1,65 | 1,65 | 00:00:00 | | 2004-07-06 | 1,65 | 118.800 | 1,67 | 1,65 | 1,67 | 00:00:00 | | 2004-07-07 | 1,69 | 110.300 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2004-07-08 | 1,75 | 86.800 | 1,75 | 1,70 | 1,70 | 00:00:00 | | 2004-07-09 | 1,75 | 25.300 | 1,75 | 1,70 | 1,70 | 00:00:00 | | 2004-07-12 | 1,70 | 22.100 | 1,75 | 1,66 | 1,70 | 00:00:00 | | 2004-07-13 | 1,62 | 20.000 | 1,75 | 1,61 | 1,70 | 00:00:00 | | 2004-07-14 | 1,65 | 226.400 | 1,73 | 1,65 | 1,66 | 00:00:00 | | 2004-07-15 | 1,68 | 6.500 | 1,68 | 1,63 | 1,68 | 00:00:00 | | 2004-07-16 | 1,53 | 27.100 | 1,69 | 1,53 | 1,69 | 00:00:00 | | 2004-07-19 | 1,50 | 67.700 | 1,69 | 1,45 | 1,69 | 00:00:00 | | 2004-07-20 | 1,48 | 576.100 | 1,51 | 1,45 | 1,51 | 00:00:00 | | 2004-07-21 | 1,49 | 84.300 | 1,49 | 1,38 | 1,49 | 00:00:00 | | 2004-07-22 | 1,50 | 57.900 | 1,54 | 1,50 | 1,50 | 00:00:00 | | 2004-07-23 | 1,50 | 48.900 | 1,56 | 1,50 | 1,50 | 00:00:00 | | 2004-07-26 | 1,50 | 187.500 | 1,56 | 1,50 | 1,51 | 00:00:00 | | 2004-07-27 | 1,50 | 216.500 | 1,51 | 1,50 | 1,50 | 00:00:00 | | 2004-07-28 | 1,50 | 168.000 | 1,54 | 1,50 | 1,50 | 00:00:00 | | 2004-07-29 | 1,52 | 34.600 | 1,52 | 1,43 | 1,50 | 00:00:00 | | 2004-07-30 | 1,50 | 4.200 | 1,52 | 1,50 | 1,51 | 00:00:00 | | 2004-08-03 | 1,41 | 64.000 | 1,45 | 1,39 | 1,45 | 00:00:00 | | 2004-08-04 | 1,40 | 4.000 | 1,41 | 1,40 | 1,41 | 00:00:00 | | 2004-08-05 | 1,30 | 252.900 | 1,40 | 1,30 | 1,40 | 00:00:00 | | 2004-08-06 | 1,35 | 20.900 | 1,39 | 1,34 | 1,34 | 00:00:00 | | 2004-08-09 | 1,40 | 5.000 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2004-08-10 | 1,34 | 33.200 | 1,39 | 1,34 | 1,37 | 00:00:00 | | 2004-08-11 | 1,34 | 15.700 | 1,35 | 1,33 | 1,35 | 00:00:00 | | 2004-08-12 | 1,39 | 15.700 | 1,40 | 1,36 | 1,40 | 00:00:00 | | 2004-08-13 | 1,42 | 25.000 | 1,42 | 1,35 | 1,39 | 00:00:00 | | 2004-08-16 | 1,40 | 13.000 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2004-08-17 | 1,39 | 51.900 | 1,40 | 1,36 | 1,36 | 00:00:00 | | 2004-08-18 | 1,47 | 53.800 | 1,47 | 1,40 | 1,40 | 00:00:00 | | 2004-08-19 | 1,41 | 624.600 | 1,47 | 1,40 | 1,45 | 00:00:00 | | 2004-08-20 | 1,43 | 321.500 | 1,49 | 1,42 | 1,45 | 00:00:00 | | 2004-08-23 | 1,37 | 27.800 | 1,43 | 1,36 | 1,43 | 00:00:00 | | 2004-08-24 | 1,35 | 51.400 | 1,40 | 1,31 | 1,40 | 00:00:00 | | 2004-08-25 | 1,46 | 14.500 | 1,46 | 1,32 | 1,36 | 00:00:00 | | 2004-08-26 | 1,38 | 78.100 | 1,47 | 1,38 | 1,42 | 00:00:00 | | 2004-08-27 | 1,38 | 86.200 | 1,42 | 1,35 | 1,41 | 00:00:00 | | 2004-08-30 | 1,35 | 113.400 | 1,38 | 1,32 | 1,38 | 00:00:00 | | 2004-08-31 | 1,40 | 34.300 | 1,40 | 1,30 | 1,38 | 00:00:00 | | 2004-09-01 | 1,35 | 58.800 | 1,35 | 1,35 | 1,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
