|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-07-28 | 2,38 | 216.000 | 2,38 | 2,26 | 2,26 | 00:00:00 | | 2006-07-31 | 2,35 | 178.100 | 2,39 | 2,21 | 2,36 | 00:00:00 | | 2006-08-01 | 2,44 | 553.600 | 2,44 | 2,33 | 2,34 | 00:00:00 | | 2006-08-02 | 2,50 | 408.300 | 2,54 | 2,42 | 2,45 | 00:00:00 | | 2006-08-03 | 2,58 | 257.200 | 2,65 | 2,39 | 2,50 | 00:00:00 | | 2006-08-04 | 2,66 | 400.100 | 2,66 | 2,60 | 2,64 | 00:00:00 | | 2006-08-08 | 2,50 | 331.300 | 2,69 | 2,43 | 2,66 | 00:00:00 | | 2006-08-09 | 2,60 | 66.800 | 2,60 | 2,52 | 2,55 | 00:00:00 | | 2006-08-10 | 2,58 | 51.200 | 2,60 | 2,55 | 2,60 | 00:00:00 | | 2006-08-11 | 2,43 | 164.300 | 2,57 | 2,42 | 2,57 | 00:00:00 | | 2006-08-14 | 2,45 | 123.000 | 2,45 | 2,36 | 2,36 | 00:00:00 | | 2006-08-15 | 2,40 | 256.600 | 2,45 | 2,35 | 2,42 | 00:00:00 | | 2006-08-16 | 2,38 | 107.200 | 2,45 | 2,35 | 2,35 | 00:00:00 | | 2006-08-17 | 2,37 | 130.900 | 2,40 | 2,35 | 2,35 | 00:00:00 | | 2006-08-18 | 2,40 | 240.100 | 2,40 | 2,35 | 2,40 | 00:00:00 | | 2006-08-21 | 2,48 | 49.600 | 2,51 | 2,35 | 2,45 | 00:00:00 | | 2006-08-22 | 2,41 | 396.500 | 2,51 | 2,41 | 2,45 | 00:00:00 | | 2006-08-23 | 2,40 | 147.500 | 2,53 | 2,35 | 2,53 | 00:00:00 | | 2006-08-24 | 2,40 | 158.500 | 2,40 | 2,35 | 2,40 | 00:00:00 | | 2006-08-25 | 2,40 | 142.100 | 2,40 | 2,35 | 2,40 | 00:00:00 | | 2006-08-28 | 2,35 | 111.000 | 2,40 | 2,35 | 2,35 | 00:00:00 | | 2006-08-29 | 2,33 | 300.200 | 2,36 | 2,15 | 2,35 | 00:00:00 | | 2006-08-30 | 2,35 | 405.000 | 2,40 | 2,15 | 2,33 | 00:00:00 | | 2006-08-31 | 2,40 | 2.297.000 | 2,43 | 2,31 | 2,35 | 00:00:00 | | 2006-09-01 | 2,40 | 423.600 | 2,45 | 2,32 | 2,37 | 00:00:00 | | 2006-09-05 | 2,48 | 2.082.100 | 2,50 | 2,40 | 2,43 | 00:00:00 | | 2006-09-06 | 2,50 | 644.300 | 2,50 | 2,41 | 2,50 | 00:00:00 | | 2006-09-07 | 2,40 | 284.100 | 2,48 | 2,38 | 2,48 | 00:00:00 | | 2006-09-08 | 2,33 | 169.100 | 2,40 | 2,30 | 2,37 | 00:00:00 | | 2006-09-11 | 2,12 | 927.600 | 2,27 | 2,05 | 2,20 | 00:00:00 | | 2006-09-12 | 2,05 | 941.100 | 2,12 | 2,03 | 2,05 | 00:00:00 | | 2006-09-13 | 2,10 | 187.700 | 2,12 | 2,06 | 2,06 | 00:00:00 | | 2006-09-14 | 2,09 | 417.700 | 2,31 | 2,03 | 2,12 | 00:00:00 | | 2006-09-15 | 2,07 | 440.400 | 2,10 | 1,98 | 2,02 | 00:00:00 | | 2006-09-18 | 2,11 | 83.300 | 2,15 | 2,01 | 2,07 | 00:00:00 | | 2006-09-19 | 2,10 | 315.500 | 2,11 | 2,05 | 2,09 | 00:00:00 | | 2006-09-20 | 2,15 | 66.700 | 2,20 | 2,10 | 2,15 | 00:00:00 | | 2006-09-21 | 2,11 | 139.300 | 2,18 | 2,10 | 2,10 | 00:00:00 | | 2006-09-22 | 2,20 | 159.200 | 2,22 | 2,15 | 2,18 | 00:00:00 | | 2006-09-25 | 2,10 | 408.500 | 2,14 | 2,02 | 2,12 | 00:00:00 | | 2006-09-26 | 2,09 | 29.200 | 2,14 | 2,06 | 2,10 | 00:00:00 | | 2006-09-27 | 2,24 | 256.000 | 2,25 | 2,15 | 2,15 | 00:00:00 | | 2006-09-28 | 2,25 | 153.800 | 2,28 | 2,21 | 2,24 | 00:00:00 | | 2006-09-29 | 2,23 | 178.900 | 2,25 | 2,16 | 2,16 | 00:00:00 | | 2006-10-02 | 2,22 | 61.400 | 2,22 | 2,17 | 2,17 | 00:00:00 | | 2006-10-03 | 2,05 | 411.800 | 2,15 | 2,01 | 2,15 | 00:00:00 | | 2006-10-04 | 2,00 | 865.000 | 2,07 | 1,99 | 2,01 | 00:00:00 | | 2006-10-05 | 2,05 | 92.100 | 2,06 | 2,00 | 2,00 | 00:00:00 | | 2006-10-06 | 2,05 | 42.000 | 2,05 | 1,97 | 1,97 | 00:00:00 | | 2006-10-10 | 2,04 | 65.200 | 2,06 | 1,96 | 1,96 | 00:00:00 | | 2006-10-11 | 2,15 | 28.900 | 2,19 | 2,05 | 2,08 | 00:00:00 | | 2006-10-12 | 2,15 | 63.400 | 2,15 | 2,11 | 2,13 | 00:00:00 | | 2006-10-13 | 2,13 | 113.400 | 2,18 | 2,10 | 2,15 | 00:00:00 | | 2006-10-16 | 2,11 | 144.900 | 2,15 | 2,10 | 2,14 | 00:00:00 | | 2006-10-17 | 2,10 | 92.400 | 2,15 | 2,02 | 2,15 | 00:00:00 | | 2006-10-18 | 2,02 | 52.300 | 2,10 | 2,02 | 2,02 | 00:00:00 | | 2006-10-19 | 2,08 | 387.000 | 2,09 | 2,04 | 2,05 | 00:00:00 | | 2006-10-20 | 2,15 | 74.200 | 2,15 | 2,10 | 2,10 | 00:00:00 | | 2006-10-23 | 2,05 | 641.300 | 2,16 | 2,03 | 2,03 | 00:00:00 | | 2006-10-24 | 2,20 | 2.284.300 | 2,20 | 2,10 | 2,10 | 00:00:00 | | 2006-10-25 | 2,17 | 803.100 | 2,26 | 2,10 | 2,24 | 00:00:00 | | 2006-10-26 | 2,20 | 353.600 | 2,27 | 2,18 | 2,20 | 00:00:00 | | 2006-10-27 | 2,10 | 118.700 | 2,14 | 2,10 | 2,11 | 00:00:00 | | 2006-10-30 | 2,11 | 419.200 | 2,15 | 2,09 | 2,12 | 00:00:00 | | 2006-10-31 | 2,10 | 57.700 | 2,15 | 2,09 | 2,14 | 00:00:00 | | 2006-11-01 | 2,12 | 575.700 | 2,12 | 2,09 | 2,11 | 00:00:00 | | 2006-11-02 | 2,21 | 160.200 | 2,22 | 2,10 | 2,11 | 00:00:00 | | 2006-11-03 | 2,30 | 312.400 | 2,30 | 2,20 | 2,21 | 00:00:00 | | 2006-11-06 | 2,33 | 202.800 | 2,42 | 2,30 | 2,30 | 00:00:00 | | 2006-11-07 | 2,40 | 535.000 | 2,60 | 2,35 | 2,35 | 00:00:00 | | 2006-11-08 | 2,33 | 356.200 | 2,40 | 2,33 | 2,40 | 00:00:00 | | 2006-11-09 | 2,44 | 422.300 | 2,44 | 2,12 | 2,35 | 00:00:00 | | 2006-11-10 | 2,41 | 109.400 | 2,50 | 2,31 | 2,50 | 00:00:00 | | 2006-11-13 | 2,40 | 104.500 | 2,41 | 2,30 | 2,41 | 00:00:00 | | 2006-11-14 | 2,40 | 200.000 | 2,45 | 2,38 | 2,40 | 00:00:00 | | 2006-11-15 | 2,39 | 205.100 | 2,40 | 2,27 | 2,27 | 00:00:00 | | 2006-11-16 | 2,30 | 387.200 | 2,40 | 2,30 | 2,40 | 00:00:00 | | 2006-11-17 | 2,20 | 217.600 | 2,28 | 2,15 | 2,28 | 00:00:00 | | 2006-11-20 | 2,14 | 505.100 | 2,23 | 2,14 | 2,19 | 00:00:00 | | 2006-11-21 | 2,20 | 586.700 | 2,20 | 2,17 | 2,20 | 00:00:00 | | 2006-11-22 | 2,15 | 161.600 | 2,25 | 2,15 | 2,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
