|
 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 | | 2004-12-24 | 1,75 | 51.300 | 1,77 | 1,70 | 1,77 | 00:00:00 | | 2004-12-29 | 1,77 | 230.800 | 1,77 | 1,70 | 1,75 | 00:00:00 | | 2004-12-30 | 1,77 | 239.400 | 1,80 | 1,70 | 1,70 | 00:00:00 | | 2004-12-31 | 1,83 | 91.900 | 1,85 | 1,78 | 1,80 | 00:00:00 | | 2005-01-04 | 1,75 | 444.200 | 1,83 | 1,71 | 1,75 | 00:00:00 | | 2005-01-05 | 1,75 | 183.500 | 1,80 | 1,75 | 1,76 | 00:00:00 | | 2005-01-06 | 1,83 | 184.100 | 1,83 | 1,73 | 1,75 | 00:00:00 | | 2005-01-07 | 1,85 | 168.900 | 1,88 | 1,80 | 1,80 | 00:00:00 | | 2005-01-10 | 1,82 | 79.700 | 1,85 | 1,80 | 1,80 | 00:00:00 | | 2005-01-11 | 1,83 | 865.500 | 1,84 | 1,80 | 1,80 | 00:00:00 | | 2005-01-12 | 1,76 | 426.700 | 1,83 | 1,76 | 1,76 | 00:00:00 | | 2005-01-13 | 1,75 | 204.800 | 1,82 | 1,73 | 1,76 | 00:00:00 | | 2005-01-14 | 1,75 | 220.200 | 1,80 | 1,75 | 1,75 | 00:00:00 | | 2005-01-17 | 1,77 | 72.800 | 1,79 | 1,73 | 1,79 | 00:00:00 | | 2005-01-18 | 1,75 | 129.400 | 1,76 | 1,70 | 1,71 | 00:00:00 | | 2005-01-19 | 1,75 | 58.600 | 1,75 | 1,71 | 1,75 | 00:00:00 | | 2005-01-20 | 1,78 | 31.100 | 1,78 | 1,73 | 1,73 | 00:00:00 | | 2005-01-21 | 1,79 | 112.500 | 1,80 | 1,78 | 1,79 | 00:00:00 | | 2005-01-24 | 1,75 | 740.800 | 1,80 | 1,73 | 1,80 | 00:00:00 | | 2005-01-25 | 1,70 | 258.200 | 1,75 | 1,67 | 1,75 | 00:00:00 | | 2005-01-26 | 1,67 | 9.600 | 1,70 | 1,67 | 1,70 | 00:00:00 | | 2005-01-27 | 1,60 | 389.600 | 1,65 | 1,57 | 1,65 | 00:00:00 | | 2005-01-28 | 1,58 | 15.800 | 1,60 | 1,57 | 1,58 | 00:00:00 | | 2005-01-31 | 1,47 | 58.100 | 1,56 | 1,46 | 1,56 | 00:00:00 | | 2005-02-01 | 1,43 | 285.100 | 1,50 | 1,43 | 1,48 | 00:00:00 | | 2005-02-02 | 1,50 | 243.800 | 1,53 | 1,43 | 1,43 | 00:00:00 | | 2005-02-03 | 1,50 | 59.200 | 1,51 | 1,45 | 1,50 | 00:00:00 | | 2005-02-04 | 1,47 | 81.300 | 1,58 | 1,46 | 1,50 | 00:00:00 | | 2005-02-07 | 1,48 | 52.500 | 1,50 | 1,46 | 1,50 | 00:00:00 | | 2005-02-08 | 1,40 | 176.600 | 1,59 | 1,40 | 1,59 | 00:00:00 | | 2005-02-09 | 1,45 | 244.100 | 1,45 | 1,37 | 1,40 | 00:00:00 | | 2005-02-10 | 1,46 | 90.200 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2005-02-11 | 1,54 | 349.800 | 1,59 | 1,45 | 1,49 | 00:00:00 | | 2005-02-14 | 1,57 | 120.000 | 1,64 | 1,56 | 1,56 | 00:00:00 | | 2005-02-15 | 1,55 | 71.900 | 1,56 | 1,50 | 1,55 | 00:00:00 | | 2005-02-16 | 1,52 | 103.600 | 1,53 | 1,50 | 1,50 | 00:00:00 | | 2005-02-17 | 1,61 | 59.800 | 1,61 | 1,50 | 1,52 | 00:00:00 | | 2005-02-18 | 1,64 | 114.700 | 1,65 | 1,55 | 1,61 | 00:00:00 | | 2005-02-21 | 1,70 | 157.800 | 1,79 | 1,63 | 1,63 | 00:00:00 | | 2005-02-22 | 1,75 | 122.700 | 1,80 | 1,65 | 1,78 | 00:00:00 | | 2005-02-23 | 1,70 | 28.000 | 1,74 | 1,65 | 1,74 | 00:00:00 | | 2005-02-24 | 1,70 | 270.800 | 1,74 | 1,62 | 1,70 | 00:00:00 | | 2005-02-25 | 1,68 | 67.800 | 1,68 | 1,62 | 1,62 | 00:00:00 | | 2005-02-28 | 1,64 | 288.000 | 1,70 | 1,60 | 1,70 | 00:00:00 | | 2005-03-01 | 1,65 | 49.100 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2005-03-02 | 1,66 | 13.300 | 1,66 | 1,65 | 1,65 | 00:00:00 | | 2005-03-03 | 1,69 | 134.700 | 1,73 | 1,60 | 1,60 | 00:00:00 | | 2005-03-04 | 1,65 | 708.700 | 1,73 | 1,63 | 1,65 | 00:00:00 | | 2005-03-07 | 1,69 | 40.600 | 1,69 | 1,57 | 1,60 | 00:00:00 | | 2005-03-08 | 1,65 | 65.600 | 1,68 | 1,62 | 1,62 | 00:00:00 | | 2005-03-09 | 1,66 | 38.400 | 1,68 | 1,56 | 1,56 | 00:00:00 | | 2005-03-10 | 1,60 | 25.000 | 1,62 | 1,59 | 1,62 | 00:00:00 | | 2005-03-11 | 1,66 | 29.700 | 1,69 | 1,60 | 1,60 | 00:00:00 | | 2005-03-14 | 1,60 | 18.600 | 1,63 | 1,59 | 1,63 | 00:00:00 | | 2005-03-15 | 1,60 | 140.800 | 1,64 | 1,59 | 1,61 | 00:00:00 | | 2005-03-16 | 1,60 | 8.200 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2005-03-17 | 1,58 | 19.600 | 1,60 | 1,58 | 1,60 | 00:00:00 | | 2005-03-18 | 1,55 | 10.900 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2005-03-21 | 1,55 | 28.300 | 1,57 | 1,51 | 1,52 | 00:00:00 | | 2005-03-22 | 1,58 | 24.400 | 1,58 | 1,52 | 1,55 | 00:00:00 | | 2005-03-23 | 1,53 | 450.900 | 1,53 | 1,50 | 1,52 | 00:00:00 | | 2005-03-24 | 1,50 | 35.200 | 1,58 | 1,43 | 1,58 | 00:00:00 | | 2005-03-28 | 1,48 | 18.100 | 1,48 | 1,44 | 1,48 | 00:00:00 | | 2005-03-29 | 1,47 | 284.800 | 1,47 | 1,42 | 1,43 | 00:00:00 | | 2005-03-30 | 1,50 | 12.400 | 1,53 | 1,48 | 1,53 | 00:00:00 | | 2005-03-31 | 1,60 | 62.300 | 1,65 | 1,50 | 1,50 | 00:00:00 | | 2005-04-01 | 1,56 | 46.700 | 1,60 | 1,51 | 1,51 | 00:00:00 | | 2005-04-04 | 1,50 | 39.300 | 1,51 | 1,47 | 1,51 | 00:00:00 | | 2005-04-05 | 1,52 | 57.600 | 1,52 | 1,45 | 1,47 | 00:00:00 | | 2005-04-06 | 1,50 | 27.300 | 1,55 | 1,45 | 1,45 | 00:00:00 | | 2005-04-07 | 1,57 | 16.900 | 1,57 | 1,48 | 1,48 | 00:00:00 | | 2005-04-08 | 1,55 | 9.500 | 1,58 | 1,55 | 1,57 | 00:00:00 | | 2005-04-11 | 1,53 | 24.700 | 1,59 | 1,53 | 1,59 | 00:00:00 | | 2005-04-12 | 1,55 | 132.400 | 1,55 | 1,45 | 1,55 | 00:00:00 | | 2005-04-13 | 1,50 | 74.700 | 1,55 | 1,45 | 1,55 | 00:00:00 | | 2005-04-14 | 1,42 | 49.100 | 1,45 | 1,42 | 1,45 | 00:00:00 | | 2005-04-15 | 1,41 | 54.300 | 1,42 | 1,40 | 1,42 | 00:00:00 | | 2005-04-18 | 1,44 | 7.900 | 1,45 | 1,44 | 1,45 | 00:00:00 | | 2005-04-19 | 1,45 | 113.200 | 1,46 | 1,40 | 1,40 | 00:00:00 | | 2005-04-20 | 1,46 | 65.700 | 1,47 | 1,30 | 1,41 | 00:00:00 | | 2005-04-21 | 1,40 | 81.900 | 1,47 | 1,40 | 1,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
