|
 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 | | 2004-09-01 | 1,35 | 58.800 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2004-09-02 | 1,40 | 45.600 | 1,40 | 1,32 | 1,32 | 00:00:00 | | 2004-09-03 | 1,40 | 27.600 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2004-09-07 | 1,38 | 160.300 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2004-09-08 | 1,40 | 39.200 | 1,42 | 1,38 | 1,38 | 00:00:00 | | 2004-09-09 | 1,38 | 90.500 | 1,41 | 1,33 | 1,38 | 00:00:00 | | 2004-09-10 | 1,47 | 629.200 | 1,47 | 1,40 | 1,40 | 00:00:00 | | 2004-09-13 | 1,60 | 129.300 | 1,69 | 1,45 | 1,49 | 00:00:00 | | 2004-09-14 | 1,69 | 377.800 | 1,75 | 1,57 | 1,57 | 00:00:00 | | 2004-09-15 | 1,70 | 40.500 | 1,74 | 1,65 | 1,68 | 00:00:00 | | 2004-09-16 | 1,70 | 39.300 | 1,70 | 1,68 | 1,70 | 00:00:00 | | 2004-09-17 | 1,64 | 25.200 | 1,70 | 1,64 | 1,70 | 00:00:00 | | 2004-09-20 | 1,60 | 36.100 | 1,65 | 1,60 | 1,65 | 00:00:00 | | 2004-09-21 | 1,60 | 556.600 | 1,62 | 1,52 | 1,55 | 00:00:00 | | 2004-09-22 | 1,60 | 9.200 | 1,60 | 1,53 | 1,53 | 00:00:00 | | 2004-09-23 | 1,65 | 33.000 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2004-09-24 | 1,55 | 144.900 | 1,61 | 1,52 | 1,52 | 00:00:00 | | 2004-09-27 | 1,58 | 325.200 | 1,63 | 1,48 | 1,48 | 00:00:00 | | 2004-09-28 | 1,80 | 144.000 | 1,80 | 1,60 | 1,60 | 00:00:00 | | 2004-09-29 | 1,85 | 408.800 | 1,85 | 1,77 | 1,80 | 00:00:00 | | 2004-09-30 | 1,86 | 62.400 | 1,90 | 1,85 | 1,88 | 00:00:00 | | 2004-10-01 | 1,82 | 117.800 | 1,86 | 1,80 | 1,86 | 00:00:00 | | 2004-10-04 | 1,85 | 165.600 | 1,85 | 1,79 | 1,85 | 00:00:00 | | 2004-10-05 | 1,90 | 61.600 | 1,90 | 1,85 | 1,85 | 00:00:00 | | 2004-10-06 | 1,74 | 136.300 | 1,89 | 1,70 | 1,89 | 00:00:00 | | 2004-10-07 | 1,70 | 82.900 | 1,70 | 1,68 | 1,68 | 00:00:00 | | 2004-10-08 | 1,69 | 42.900 | 1,73 | 1,68 | 1,73 | 00:00:00 | | 2004-10-12 | 1,73 | 142.200 | 1,77 | 1,68 | 1,70 | 00:00:00 | | 2004-10-13 | 1,72 | 46.600 | 1,78 | 1,72 | 1,78 | 00:00:00 | | 2004-10-14 | 1,67 | 158.300 | 1,72 | 1,67 | 1,72 | 00:00:00 | | 2004-10-15 | 1,63 | 161.100 | 1,69 | 1,63 | 1,67 | 00:00:00 | | 2004-10-18 | 1,67 | 50.100 | 1,67 | 1,60 | 1,67 | 00:00:00 | | 2004-10-19 | 1,63 | 53.800 | 1,67 | 1,63 | 1,67 | 00:00:00 | | 2004-10-20 | 1,64 | 43.300 | 1,67 | 1,61 | 1,65 | 00:00:00 | | 2004-10-21 | 1,60 | 29.500 | 1,64 | 1,60 | 1,64 | 00:00:00 | | 2004-10-22 | 1,63 | 128.500 | 1,63 | 1,53 | 1,60 | 00:00:00 | | 2004-10-25 | 1,64 | 586.600 | 1,70 | 1,62 | 1,65 | 00:00:00 | | 2004-10-26 | 1,65 | 178.600 | 1,67 | 1,63 | 1,65 | 00:00:00 | | 2004-10-27 | 1,68 | 353.600 | 1,71 | 1,66 | 1,69 | 00:00:00 | | 2004-10-28 | 1,70 | 748.400 | 1,73 | 1,66 | 1,67 | 00:00:00 | | 2004-10-29 | 1,72 | 209.800 | 1,73 | 1,65 | 1,73 | 00:00:00 | | 2004-11-01 | 1,67 | 166.100 | 1,75 | 1,66 | 1,73 | 00:00:00 | | 2004-11-02 | 1,60 | 268.000 | 1,70 | 1,45 | 1,70 | 00:00:00 | | 2004-11-03 | 1,61 | 23.700 | 1,64 | 1,57 | 1,64 | 00:00:00 | | 2004-11-04 | 1,63 | 187.200 | 1,65 | 1,57 | 1,57 | 00:00:00 | | 2004-11-05 | 1,65 | 117.000 | 1,68 | 1,60 | 1,63 | 00:00:00 | | 2004-11-08 | 1,68 | 63.400 | 1,70 | 1,60 | 1,60 | 00:00:00 | | 2004-11-09 | 1,60 | 233.900 | 1,70 | 1,53 | 1,70 | 00:00:00 | | 2004-11-10 | 1,62 | 36.800 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2004-11-11 | 1,66 | 59.200 | 1,66 | 1,60 | 1,61 | 00:00:00 | | 2004-11-12 | 1,67 | 40.600 | 1,68 | 1,63 | 1,67 | 00:00:00 | | 2004-11-15 | 1,65 | 36.200 | 1,66 | 1,62 | 1,62 | 00:00:00 | | 2004-11-16 | 1,69 | 20.800 | 1,70 | 1,65 | 1,65 | 00:00:00 | | 2004-11-17 | 1,75 | 718.200 | 1,75 | 1,65 | 1,70 | 00:00:00 | | 2004-11-18 | 1,70 | 48.500 | 1,85 | 1,67 | 1,85 | 00:00:00 | | 2004-11-19 | 1,70 | 116.600 | 1,73 | 1,65 | 1,68 | 00:00:00 | | 2004-11-22 | 1,66 | 75.200 | 1,69 | 1,65 | 1,69 | 00:00:00 | | 2004-11-23 | 1,65 | 176.600 | 1,70 | 1,62 | 1,65 | 00:00:00 | | 2004-11-24 | 1,65 | 112.300 | 1,68 | 1,61 | 1,67 | 00:00:00 | | 2004-11-25 | 1,70 | 289.300 | 1,72 | 1,65 | 1,65 | 00:00:00 | | 2004-11-26 | 1,68 | 233.800 | 1,71 | 1,68 | 1,68 | 00:00:00 | | 2004-11-29 | 1,65 | 2.348.200 | 1,71 | 1,60 | 1,71 | 00:00:00 | | 2004-11-30 | 1,65 | 283.400 | 1,70 | 1,57 | 1,65 | 00:00:00 | | 2004-12-01 | 1,70 | 59.100 | 1,72 | 1,68 | 1,68 | 00:00:00 | | 2004-12-02 | 1,70 | 231.000 | 1,74 | 1,68 | 1,74 | 00:00:00 | | 2004-12-03 | 1,70 | 318.800 | 1,75 | 1,70 | 1,74 | 00:00:00 | | 2004-12-06 | 1,69 | 49.200 | 1,69 | 1,59 | 1,65 | 00:00:00 | | 2004-12-07 | 1,54 | 67.900 | 1,65 | 1,54 | 1,65 | 00:00:00 | | 2004-12-08 | 1,47 | 346.900 | 1,53 | 1,41 | 1,50 | 00:00:00 | | 2004-12-09 | 1,50 | 284.200 | 1,55 | 1,45 | 1,45 | 00:00:00 | | 2004-12-10 | 1,60 | 113.500 | 1,60 | 1,50 | 1,56 | 00:00:00 | | 2004-12-13 | 1,75 | 626.000 | 1,75 | 1,64 | 1,67 | 00:00:00 | | 2004-12-14 | 1,75 | 852.900 | 1,77 | 1,65 | 1,75 | 00:00:00 | | 2004-12-15 | 1,78 | 217.100 | 1,84 | 1,67 | 1,67 | 00:00:00 | | 2004-12-16 | 1,80 | 271.200 | 1,81 | 1,73 | 1,80 | 00:00:00 | | 2004-12-17 | 1,72 | 148.600 | 1,79 | 1,61 | 1,61 | 00:00:00 | | 2004-12-20 | 1,70 | 115.700 | 1,75 | 1,62 | 1,70 | 00:00:00 | | 2004-12-21 | 1,76 | 343.900 | 1,78 | 1,70 | 1,70 | 00:00:00 | | 2004-12-22 | 1,74 | 27.700 | 1,75 | 1,70 | 1,70 | 00:00:00 | | 2004-12-23 | 1,77 | 92.400 | 1,77 | 1,75 | 1,75 | 00:00:00 | | 2004-12-24 | 1,75 | 51.300 | 1,77 | 1,70 | 1,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
