|
 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 | | 2005-12-08 | 1,41 | 918.800 | 1,42 | 1,34 | 1,40 | 00:00:00 | | 2005-12-09 | 1,36 | 1.996.200 | 1,43 | 1,33 | 1,43 | 00:00:00 | | 2005-12-12 | 1,35 | 1.024.100 | 1,42 | 1,35 | 1,38 | 00:00:00 | | 2005-12-13 | 1,35 | 123.700 | 1,37 | 1,32 | 1,35 | 00:00:00 | | 2005-12-14 | 1,34 | 1.669.400 | 1,34 | 1,26 | 1,32 | 00:00:00 | | 2005-12-15 | 1,28 | 446.300 | 1,34 | 1,26 | 1,30 | 00:00:00 | | 2005-12-16 | 1,29 | 53.700 | 1,31 | 1,26 | 1,26 | 00:00:00 | | 2005-12-19 | 1,31 | 131.700 | 1,34 | 1,30 | 1,31 | 00:00:00 | | 2005-12-20 | 1,33 | 170.600 | 1,35 | 1,32 | 1,34 | 00:00:00 | | 2005-12-21 | 1,40 | 423.500 | 1,43 | 1,34 | 1,35 | 00:00:00 | | 2005-12-22 | 1,50 | 3.066.100 | 1,60 | 1,40 | 1,44 | 00:00:00 | | 2005-12-23 | 1,45 | 650.600 | 1,50 | 1,38 | 1,45 | 00:00:00 | | 2005-12-28 | 1,50 | 549.000 | 1,50 | 1,44 | 1,50 | 00:00:00 | | 2005-12-29 | 1,50 | 293.300 | 1,52 | 1,48 | 1,50 | 00:00:00 | | 2005-12-30 | 1,48 | 396.300 | 1,50 | 1,42 | 1,50 | 00:00:00 | | 2006-01-03 | 1,51 | 407.800 | 1,54 | 1,47 | 1,50 | 00:00:00 | | 2006-01-04 | 1,52 | 1.706.500 | 1,65 | 1,48 | 1,55 | 00:00:00 | | 2006-01-05 | 1,50 | 239.900 | 1,54 | 1,43 | 1,47 | 00:00:00 | | 2006-01-06 | 1,65 | 1.557.900 | 1,65 | 1,48 | 1,58 | 00:00:00 | | 2006-01-09 | 1,63 | 428.500 | 1,69 | 1,63 | 1,68 | 00:00:00 | | 2006-01-10 | 1,60 | 336.400 | 1,65 | 1,50 | 1,63 | 00:00:00 | | 2006-01-11 | 1,82 | 1.319.800 | 1,83 | 1,60 | 1,60 | 00:00:00 | | 2006-01-12 | 1,87 | 4.701.800 | 1,97 | 1,81 | 1,90 | 00:00:00 | | 2006-01-13 | 1,95 | 3.067.500 | 1,98 | 1,87 | 1,90 | 00:00:00 | | 2006-01-16 | 1,86 | 631.200 | 2,00 | 1,83 | 1,93 | 00:00:00 | | 2006-01-17 | 1,84 | 2.423.500 | 1,90 | 1,82 | 1,88 | 00:00:00 | | 2006-01-18 | 1,79 | 816.800 | 1,85 | 1,65 | 1,83 | 00:00:00 | | 2006-01-19 | 1,80 | 1.228.700 | 1,90 | 1,79 | 1,85 | 00:00:00 | | 2006-01-20 | 1,95 | 3.503.300 | 1,97 | 1,80 | 1,88 | 00:00:00 | | 2006-01-23 | 1,99 | 1.662.500 | 2,10 | 1,95 | 1,99 | 00:00:00 | | 2006-01-24 | 2,01 | 1.285.700 | 2,08 | 1,97 | 2,00 | 00:00:00 | | 2006-01-25 | 2,04 | 810.700 | 2,05 | 1,97 | 2,02 | 00:00:00 | | 2006-01-26 | 1,96 | 329.000 | 2,02 | 1,95 | 2,02 | 00:00:00 | | 2006-01-27 | 1,94 | 309.400 | 2,00 | 1,87 | 2,00 | 00:00:00 | | 2006-01-30 | 1,94 | 490.700 | 2,02 | 1,90 | 1,96 | 00:00:00 | | 2006-01-31 | 2,00 | 918.300 | 2,00 | 1,90 | 1,98 | 00:00:00 | | 2006-02-01 | 1,95 | 499.500 | 2,00 | 1,90 | 1,90 | 00:00:00 | | 2006-02-02 | 1,95 | 394.400 | 1,99 | 1,91 | 1,95 | 00:00:00 | | 2006-02-03 | 1,95 | 1.300.900 | 1,99 | 1,90 | 1,92 | 00:00:00 | | 2006-02-06 | 1,99 | 857.400 | 2,00 | 1,90 | 1,95 | 00:00:00 | | 2006-02-07 | 1,86 | 1.812.900 | 1,99 | 1,84 | 1,99 | 00:00:00 | | 2006-02-08 | 1,80 | 598.200 | 1,90 | 1,72 | 1,90 | 00:00:00 | | 2006-02-09 | 1,83 | 142.800 | 1,89 | 1,83 | 1,89 | 00:00:00 | | 2006-02-10 | 1,75 | 338.700 | 1,85 | 1,75 | 1,84 | 00:00:00 | | 2006-02-13 | 1,72 | 287.400 | 1,83 | 1,70 | 1,70 | 00:00:00 | | 2006-02-14 | 1,85 | 440.700 | 1,85 | 1,60 | 1,75 | 00:00:00 | | 2006-02-15 | 1,80 | 423.500 | 1,85 | 1,78 | 1,78 | 00:00:00 | | 2006-02-16 | 1,90 | 75.700 | 1,90 | 1,77 | 1,77 | 00:00:00 | | 2006-02-17 | 1,85 | 114.600 | 1,95 | 1,85 | 1,90 | 00:00:00 | | 2006-02-20 | 1,95 | 705.000 | 1,97 | 1,85 | 1,85 | 00:00:00 | | 2006-02-21 | 1,90 | 330.400 | 1,98 | 1,90 | 1,97 | 00:00:00 | | 2006-02-22 | 1,94 | 1.512.000 | 1,95 | 1,90 | 1,90 | 00:00:00 | | 2006-02-23 | 1,90 | 838.300 | 1,95 | 1,90 | 1,95 | 00:00:00 | | 2006-02-24 | 2,25 | 1.543.300 | 2,25 | 1,93 | 1,98 | 00:00:00 | | 2006-02-27 | 2,10 | 563.700 | 2,20 | 2,00 | 2,18 | 00:00:00 | | 2006-02-28 | 2,13 | 219.400 | 2,15 | 2,05 | 2,10 | 00:00:00 | | 2006-03-01 | 2,25 | 1.505.900 | 2,32 | 2,05 | 2,18 | 00:00:00 | | 2006-03-02 | 2,48 | 939.800 | 2,50 | 2,25 | 2,25 | 00:00:00 | | 2006-03-03 | 2,49 | 1.699.200 | 2,50 | 2,40 | 2,45 | 00:00:00 | | 2006-03-06 | 2,35 | 849.000 | 2,48 | 2,15 | 2,48 | 00:00:00 | | 2006-03-07 | 2,24 | 424.700 | 2,39 | 2,17 | 2,39 | 00:00:00 | | 2006-03-08 | 2,07 | 992.700 | 2,19 | 1,98 | 2,19 | 00:00:00 | | 2006-03-09 | 2,13 | 336.500 | 2,30 | 2,09 | 2,15 | 00:00:00 | | 2006-03-10 | 2,12 | 618.100 | 2,15 | 2,01 | 2,15 | 00:00:00 | | 2006-03-13 | 2,10 | 99.600 | 2,22 | 2,08 | 2,22 | 00:00:00 | | 2006-03-14 | 2,13 | 218.500 | 2,15 | 2,13 | 2,15 | 00:00:00 | | 2006-03-15 | 2,19 | 479.300 | 2,19 | 2,09 | 2,19 | 00:00:00 | | 2006-03-16 | 2,18 | 203.700 | 2,19 | 2,14 | 2,19 | 00:00:00 | | 2006-03-17 | 2,20 | 209.600 | 2,22 | 2,08 | 2,13 | 00:00:00 | | 2006-03-20 | 2,12 | 559.500 | 2,15 | 2,08 | 2,10 | 00:00:00 | | 2006-03-21 | 2,27 | 1.286.700 | 2,30 | 2,15 | 2,19 | 00:00:00 | | 2006-03-22 | 2,34 | 266.900 | 2,39 | 2,30 | 2,30 | 00:00:00 | | 2006-03-23 | 2,40 | 468.500 | 2,41 | 2,25 | 2,31 | 00:00:00 | | 2006-03-24 | 2,40 | 883.200 | 2,50 | 2,30 | 2,45 | 00:00:00 | | 2006-03-27 | 2,39 | 480.400 | 2,45 | 2,25 | 2,40 | 00:00:00 | | 2006-03-28 | 2,28 | 1.572.600 | 2,43 | 2,26 | 2,40 | 00:00:00 | | 2006-03-29 | 2,37 | 1.008.500 | 2,39 | 2,23 | 2,23 | 00:00:00 | | 2006-03-30 | 2,40 | 2.056.800 | 2,48 | 2,36 | 2,39 | 00:00:00 | | 2006-03-31 | 2,35 | 1.193.000 | 2,45 | 2,30 | 2,45 | 00:00:00 | | 2006-04-03 | 2,31 | 1.159.000 | 2,40 | 2,20 | 2,30 | 00:00:00 | | 2006-04-04 | 2,25 | 491.600 | 2,35 | 2,21 | 2,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
