|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-04-21 | 1,40 | 81.900 | 1,47 | 1,40 | 1,45 | 00:00:00 | | 2005-04-22 | 1,40 | 23.500 | 1,45 | 1,40 | 1,45 | 00:00:00 | | 2005-04-25 | 1,45 | 109.300 | 1,45 | 1,40 | 1,45 | 00:00:00 | | 2005-04-26 | 1,40 | 119.700 | 1,46 | 1,40 | 1,46 | 00:00:00 | | 2005-04-27 | 1,38 | 154.200 | 1,45 | 1,37 | 1,42 | 00:00:00 | | 2005-04-28 | 1,35 | 18.000 | 1,40 | 1,32 | 1,40 | 00:00:00 | | 2005-04-29 | 1,39 | 793.300 | 1,40 | 1,30 | 1,35 | 00:00:00 | | 2005-05-02 | 1,30 | 541.200 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2005-05-03 | 1,32 | 14.500 | 1,32 | 1,26 | 1,30 | 00:00:00 | | 2005-05-04 | 1,33 | 17.300 | 1,40 | 1,25 | 1,38 | 00:00:00 | | 2005-05-05 | 1,32 | 9.000 | 1,33 | 1,30 | 1,33 | 00:00:00 | | 2005-05-06 | 1,30 | 102.500 | 1,40 | 1,26 | 1,26 | 00:00:00 | | 2005-05-09 | 1,31 | 4.400 | 1,32 | 1,31 | 1,32 | 00:00:00 | | 2005-05-10 | 1,31 | 58.200 | 1,34 | 1,30 | 1,31 | 00:00:00 | | 2005-05-11 | 1,30 | 32.500 | 1,35 | 1,30 | 1,32 | 00:00:00 | | 2005-05-12 | 1,22 | 340.500 | 1,33 | 1,22 | 1,30 | 00:00:00 | | 2005-05-13 | 1,26 | 1.588.500 | 1,26 | 1,20 | 1,26 | 00:00:00 | | 2005-05-16 | 1,23 | 1.240.500 | 1,25 | 1,11 | 1,25 | 00:00:00 | | 2005-05-17 | 1,20 | 1.341.100 | 1,24 | 1,20 | 1,23 | 00:00:00 | | 2005-05-18 | 1,25 | 66.400 | 1,30 | 1,20 | 1,20 | 00:00:00 | | 2005-05-19 | 1,25 | 1.301.600 | 1,30 | 1,22 | 1,25 | 00:00:00 | | 2005-05-20 | 1,23 | 8.600 | 1,29 | 1,23 | 1,29 | 00:00:00 | | 2005-05-24 | 1,26 | 148.500 | 1,29 | 1,24 | 1,24 | 00:00:00 | | 2005-05-25 | 1,25 | 2.039.900 | 1,27 | 1,22 | 1,27 | 00:00:00 | | 2005-05-26 | 1,20 | 103.900 | 1,26 | 1,17 | 1,26 | 00:00:00 | | 2005-05-27 | 1,27 | 71.800 | 1,27 | 1,20 | 1,20 | 00:00:00 | | 2005-05-30 | 1,27 | 55.900 | 1,27 | 1,24 | 1,24 | 00:00:00 | | 2005-05-31 | 1,26 | 59.200 | 1,26 | 1,23 | 1,25 | 00:00:00 | | 2005-06-01 | 1,40 | 56.100 | 1,45 | 1,25 | 1,25 | 00:00:00 | | 2005-06-02 | 1,35 | 339.100 | 1,52 | 1,35 | 1,40 | 00:00:00 | | 2005-06-03 | 1,35 | 1.100 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2005-06-06 | 1,35 | 123.000 | 1,41 | 1,35 | 1,40 | 00:00:00 | | 2005-06-07 | 1,40 | 72.700 | 1,41 | 1,27 | 1,37 | 00:00:00 | | 2005-06-08 | 1,35 | 143.300 | 1,40 | 1,30 | 1,35 | 00:00:00 | | 2005-06-09 | 1,35 | 47.300 | 1,37 | 1,31 | 1,37 | 00:00:00 | | 2005-06-10 | 1,39 | 68.300 | 1,39 | 1,30 | 1,35 | 00:00:00 | | 2005-06-13 | 1,35 | 114.600 | 1,39 | 1,34 | 1,39 | 00:00:00 | | 2005-06-14 | 1,34 | 56.200 | 1,36 | 1,34 | 1,35 | 00:00:00 | | 2005-06-15 | 1,36 | 40.100 | 1,39 | 1,35 | 1,35 | 00:00:00 | | 2005-06-16 | 1,40 | 91.100 | 1,40 | 1,37 | 1,40 | 00:00:00 | | 2005-06-17 | 1,37 | 94.100 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2005-06-20 | 1,30 | 130.700 | 1,37 | 1,29 | 1,37 | 00:00:00 | | 2005-06-21 | 1,27 | 142.300 | 1,30 | 1,26 | 1,30 | 00:00:00 | | 2005-06-22 | 1,30 | 790.000 | 1,30 | 1,26 | 1,27 | 00:00:00 | | 2005-06-23 | 1,36 | 509.900 | 1,37 | 1,30 | 1,30 | 00:00:00 | | 2005-06-24 | 1,33 | 35.100 | 1,36 | 1,30 | 1,36 | 00:00:00 | | 2005-06-27 | 1,26 | 296.900 | 1,33 | 1,25 | 1,32 | 00:00:00 | | 2005-06-28 | 1,25 | 23.000 | 1,26 | 1,22 | 1,25 | 00:00:00 | | 2005-06-29 | 1,29 | 105.900 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2005-06-30 | 1,35 | 991.100 | 1,35 | 1,31 | 1,35 | 00:00:00 | | 2005-07-04 | 1,33 | 33.400 | 1,35 | 1,33 | 1,35 | 00:00:00 | | 2005-07-05 | 1,30 | 102.800 | 1,33 | 1,27 | 1,33 | 00:00:00 | | 2005-07-06 | 1,20 | 1.825.900 | 1,25 | 1,19 | 1,25 | 00:00:00 | | 2005-07-07 | 1,23 | 732.900 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2005-07-08 | 1,25 | 145.500 | 1,25 | 1,20 | 1,23 | 00:00:00 | | 2005-07-11 | 1,25 | 44.500 | 1,27 | 1,23 | 1,27 | 00:00:00 | | 2005-07-12 | 1,23 | 28.600 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2005-07-13 | 1,22 | 49.200 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2005-07-14 | 1,22 | 87.700 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2005-07-15 | 1,22 | 15.600 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2005-07-18 | 1,20 | 84.800 | 1,24 | 1,20 | 1,24 | 00:00:00 | | 2005-07-19 | 1,20 | 344.300 | 1,21 | 1,15 | 1,20 | 00:00:00 | | 2005-07-20 | 1,21 | 733.000 | 1,24 | 1,20 | 1,24 | 00:00:00 | | 2005-07-21 | 1,22 | 115.700 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2005-07-22 | 1,24 | 193.000 | 1,25 | 1,22 | 1,23 | 00:00:00 | | 2005-07-25 | 1,23 | 258.500 | 1,35 | 1,20 | 1,35 | 00:00:00 | | 2005-07-26 | 1,21 | 235.000 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2005-07-27 | 1,22 | 1.012.000 | 1,25 | 1,13 | 1,22 | 00:00:00 | | 2005-07-28 | 1,24 | 429.700 | 1,25 | 1,20 | 1,22 | 00:00:00 | | 2005-07-29 | 1,26 | 242.900 | 1,30 | 1,23 | 1,25 | 00:00:00 | | 2005-08-02 | 1,24 | 188.700 | 1,33 | 1,23 | 1,33 | 00:00:00 | | 2005-08-03 | 1,30 | 222.500 | 1,30 | 1,24 | 1,24 | 00:00:00 | | 2005-08-04 | 1,30 | 254.400 | 1,34 | 1,30 | 1,33 | 00:00:00 | | 2005-08-05 | 1,30 | 113.000 | 1,34 | 1,29 | 1,34 | 00:00:00 | | 2005-08-08 | 1,28 | 189.600 | 1,31 | 1,26 | 1,31 | 00:00:00 | | 2005-08-09 | 1,25 | 1.503.300 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2005-08-10 | 1,27 | 61.700 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2005-08-11 | 1,28 | 848.300 | 1,33 | 1,27 | 1,27 | 00:00:00 | | 2005-08-12 | 1,28 | 141.300 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2005-08-15 | 1,26 | 468.600 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2005-08-16 | 1,31 | 334.000 | 1,31 | 1,26 | 1,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
