|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-04 | 2,25 | 491.600 | 2,35 | 2,21 | 2,25 | 00:00:00 | | 2006-04-05 | 2,31 | 465.000 | 2,40 | 2,17 | 2,26 | 00:00:00 | | 2006-04-06 | 2,41 | 1.993.200 | 2,45 | 2,37 | 2,38 | 00:00:00 | | 2006-04-07 | 2,30 | 689.200 | 2,45 | 2,27 | 2,45 | 00:00:00 | | 2006-04-10 | 2,30 | 841.500 | 2,37 | 2,30 | 2,30 | 00:00:00 | | 2006-04-11 | 2,27 | 839.900 | 2,35 | 2,15 | 2,30 | 00:00:00 | | 2006-04-12 | 2,30 | 508.500 | 2,35 | 2,26 | 2,27 | 00:00:00 | | 2006-04-13 | 2,36 | 883.300 | 2,37 | 2,25 | 2,35 | 00:00:00 | | 2006-04-17 | 2,68 | 4.279.300 | 2,70 | 2,41 | 2,41 | 00:00:00 | | 2006-04-18 | 2,90 | 2.235.600 | 3,07 | 2,78 | 2,78 | 00:00:00 | | 2006-04-19 | 2,94 | 2.640.300 | 3,02 | 2,88 | 2,92 | 00:00:00 | | 2006-04-20 | 2,79 | 1.481.300 | 2,94 | 2,64 | 2,90 | 00:00:00 | | 2006-04-21 | 2,83 | 1.414.200 | 2,85 | 2,75 | 2,80 | 00:00:00 | | 2006-04-24 | 2,84 | 982.600 | 2,89 | 2,70 | 2,80 | 00:00:00 | | 2006-04-25 | 2,83 | 1.797.900 | 2,91 | 2,80 | 2,80 | 00:00:00 | | 2006-04-26 | 2,85 | 1.098.100 | 2,87 | 2,80 | 2,83 | 00:00:00 | | 2006-04-27 | 2,75 | 809.200 | 2,85 | 2,68 | 2,84 | 00:00:00 | | 2006-04-28 | 2,85 | 1.011.700 | 2,85 | 2,70 | 2,72 | 00:00:00 | | 2006-05-01 | 2,80 | 1.035.400 | 2,87 | 2,80 | 2,87 | 00:00:00 | | 2006-05-02 | 2,86 | 1.120.300 | 2,89 | 2,80 | 2,89 | 00:00:00 | | 2006-05-03 | 2,71 | 1.094.900 | 2,89 | 2,70 | 2,89 | 00:00:00 | | 2006-05-04 | 2,80 | 889.300 | 2,89 | 2,76 | 2,76 | 00:00:00 | | 2006-05-05 | 2,85 | 270.000 | 2,89 | 2,80 | 2,85 | 00:00:00 | | 2006-05-08 | 2,93 | 250.100 | 2,93 | 2,80 | 2,85 | 00:00:00 | | 2006-05-09 | 3,00 | 4.199.300 | 3,18 | 2,95 | 2,95 | 00:00:00 | | 2006-05-10 | 3,02 | 352.000 | 3,05 | 2,92 | 3,05 | 00:00:00 | | 2006-05-11 | 2,90 | 1.767.900 | 3,05 | 2,80 | 3,03 | 00:00:00 | | 2006-05-12 | 2,67 | 2.283.800 | 2,93 | 2,55 | 2,93 | 00:00:00 | | 2006-05-15 | 2,28 | 1.555.800 | 2,56 | 2,26 | 2,50 | 00:00:00 | | 2006-05-16 | 2,32 | 1.719.000 | 2,40 | 2,00 | 2,36 | 00:00:00 | | 2006-05-17 | 2,25 | 472.800 | 2,40 | 2,16 | 2,40 | 00:00:00 | | 2006-05-18 | 2,20 | 409.400 | 2,30 | 2,16 | 2,16 | 00:00:00 | | 2006-05-19 | 2,39 | 709.100 | 2,40 | 2,11 | 2,15 | 00:00:00 | | 2006-05-23 | 2,37 | 294.600 | 2,39 | 2,25 | 2,39 | 00:00:00 | | 2006-05-24 | 2,21 | 339.700 | 2,26 | 2,15 | 2,26 | 00:00:00 | | 2006-05-25 | 2,26 | 342.300 | 2,40 | 2,21 | 2,23 | 00:00:00 | | 2006-05-26 | 2,30 | 644.900 | 2,30 | 2,23 | 2,30 | 00:00:00 | | 2006-05-29 | 2,37 | 236.200 | 2,41 | 2,26 | 2,35 | 00:00:00 | | 2006-05-30 | 2,31 | 520.400 | 2,39 | 2,25 | 2,32 | 00:00:00 | | 2006-05-31 | 2,21 | 166.600 | 2,35 | 2,20 | 2,30 | 00:00:00 | | 2006-06-01 | 2,19 | 415.000 | 2,29 | 2,15 | 2,16 | 00:00:00 | | 2006-06-02 | 2,25 | 509.900 | 2,30 | 2,16 | 2,25 | 00:00:00 | | 2006-06-05 | 2,19 | 240.100 | 2,30 | 2,18 | 2,30 | 00:00:00 | | 2006-06-06 | 2,14 | 205.700 | 2,19 | 2,10 | 2,12 | 00:00:00 | | 2006-06-07 | 2,05 | 175.600 | 2,13 | 2,05 | 2,08 | 00:00:00 | | 2006-06-08 | 2,00 | 450.100 | 2,05 | 1,85 | 2,02 | 00:00:00 | | 2006-06-09 | 2,01 | 210.000 | 2,13 | 2,00 | 2,00 | 00:00:00 | | 2006-06-12 | 1,90 | 131.200 | 2,00 | 1,90 | 1,97 | 00:00:00 | | 2006-06-13 | 1,73 | 610.300 | 1,85 | 1,70 | 1,76 | 00:00:00 | | 2006-06-14 | 1,80 | 567.000 | 1,85 | 1,75 | 1,75 | 00:00:00 | | 2006-06-15 | 1,95 | 310.500 | 2,00 | 1,85 | 1,95 | 00:00:00 | | 2006-06-16 | 2,01 | 227.200 | 2,05 | 1,92 | 2,00 | 00:00:00 | | 2006-06-19 | 1,89 | 155.500 | 2,01 | 1,85 | 2,01 | 00:00:00 | | 2006-06-20 | 1,95 | 28.800 | 1,95 | 1,83 | 1,83 | 00:00:00 | | 2006-06-21 | 2,16 | 185.800 | 2,24 | 1,94 | 1,94 | 00:00:00 | | 2006-06-22 | 2,06 | 114.500 | 2,19 | 2,03 | 2,19 | 00:00:00 | | 2006-06-23 | 2,13 | 259.300 | 2,18 | 2,05 | 2,10 | 00:00:00 | | 2006-06-26 | 2,15 | 111.800 | 2,18 | 1,95 | 2,18 | 00:00:00 | | 2006-06-27 | 2,00 | 505.900 | 2,19 | 1,85 | 2,06 | 00:00:00 | | 2006-06-28 | 2,05 | 71.500 | 2,14 | 1,95 | 2,14 | 00:00:00 | | 2006-06-29 | 2,15 | 213.300 | 2,15 | 2,02 | 2,02 | 00:00:00 | | 2006-06-30 | 2,30 | 447.800 | 2,32 | 2,16 | 2,16 | 00:00:00 | | 2006-07-04 | 2,36 | 177.900 | 2,37 | 2,35 | 2,37 | 00:00:00 | | 2006-07-05 | 2,35 | 293.400 | 2,41 | 2,32 | 2,40 | 00:00:00 | | 2006-07-06 | 2,36 | 63.500 | 2,38 | 2,35 | 2,35 | 00:00:00 | | 2006-07-07 | 2,36 | 55.400 | 2,40 | 2,27 | 2,27 | 00:00:00 | | 2006-07-10 | 2,35 | 90.200 | 2,37 | 2,35 | 2,37 | 00:00:00 | | 2006-07-11 | 2,47 | 658.100 | 2,50 | 2,35 | 2,35 | 00:00:00 | | 2006-07-12 | 2,47 | 132.100 | 2,57 | 2,47 | 2,57 | 00:00:00 | | 2006-07-13 | 2,39 | 128.800 | 2,51 | 2,37 | 2,50 | 00:00:00 | | 2006-07-14 | 2,45 | 124.300 | 2,60 | 2,36 | 2,36 | 00:00:00 | | 2006-07-17 | 2,40 | 494.600 | 2,50 | 2,40 | 2,45 | 00:00:00 | | 2006-07-18 | 2,30 | 796.900 | 2,45 | 2,30 | 2,45 | 00:00:00 | | 2006-07-19 | 2,35 | 99.500 | 2,39 | 2,30 | 2,30 | 00:00:00 | | 2006-07-20 | 2,30 | 157.700 | 2,35 | 2,25 | 2,35 | 00:00:00 | | 2006-07-21 | 2,25 | 106.500 | 2,33 | 2,24 | 2,33 | 00:00:00 | | 2006-07-24 | 2,27 | 235.100 | 2,31 | 2,02 | 2,26 | 00:00:00 | | 2006-07-25 | 2,30 | 230.500 | 2,30 | 2,19 | 2,30 | 00:00:00 | | 2006-07-26 | 2,35 | 320.000 | 2,35 | 2,29 | 2,30 | 00:00:00 | | 2006-07-27 | 2,33 | 386.400 | 2,38 | 2,30 | 2,38 | 00:00:00 | | 2006-07-28 | 2,38 | 216.000 | 2,38 | 2,26 | 2,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
