|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-22 | 2,15 | 161.600 | 2,25 | 2,15 | 2,23 | 00:00:00 | | 2006-11-23 | 2,14 | 85.800 | 2,24 | 2,14 | 2,15 | 00:00:00 | | 2006-11-24 | 2,24 | 3.106.200 | 2,40 | 2,19 | 2,22 | 00:00:00 | | 2006-11-27 | 2,25 | 1.199.300 | 2,35 | 2,25 | 2,35 | 00:00:00 | | 2006-11-28 | 2,30 | 86.200 | 2,35 | 2,25 | 2,35 | 00:00:00 | | 2006-11-29 | 2,35 | 520.200 | 2,35 | 2,30 | 2,30 | 00:00:00 | | 2006-11-30 | 2,40 | 1.388.200 | 2,51 | 2,35 | 2,35 | 00:00:00 | | 2006-12-01 | 2,30 | 461.200 | 2,43 | 2,25 | 2,43 | 00:00:00 | | 2006-12-04 | 2,33 | 1.473.600 | 2,42 | 2,30 | 2,35 | 00:00:00 | | 2006-12-05 | 2,33 | 474.600 | 2,33 | 2,21 | 2,33 | 00:00:00 | | 2006-12-06 | 2,30 | 480.900 | 2,35 | 2,25 | 2,26 | 00:00:00 | | 2006-12-07 | 2,28 | 205.600 | 2,32 | 2,25 | 2,28 | 00:00:00 | | 2006-12-08 | 2,25 | 423.200 | 2,30 | 2,13 | 2,30 | 00:00:00 | | 2006-12-11 | 2,24 | 60.400 | 2,25 | 2,18 | 2,24 | 00:00:00 | | 2006-12-12 | 2,18 | 735.800 | 2,24 | 2,18 | 2,21 | 00:00:00 | | 2006-12-13 | 2,23 | 758.700 | 2,28 | 2,20 | 2,20 | 00:00:00 | | 2006-12-14 | 2,21 | 74.000 | 2,22 | 2,15 | 2,22 | 00:00:00 | | 2006-12-15 | 2,10 | 173.600 | 2,21 | 2,08 | 2,21 | 00:00:00 | | 2006-12-18 | 2,06 | 106.300 | 2,15 | 2,06 | 2,13 | 00:00:00 | | 2006-12-19 | 2,05 | 278.300 | 2,16 | 2,03 | 2,08 | 00:00:00 | | 2006-12-20 | 2,04 | 177.200 | 2,10 | 2,04 | 2,06 | 00:00:00 | | 2006-12-21 | 2,01 | 865.100 | 2,09 | 1,88 | 2,09 | 00:00:00 | | 2006-12-22 | 2,03 | 132.900 | 2,06 | 1,96 | 2,00 | 00:00:00 | | 2006-12-27 | 2,15 | 117.700 | 2,15 | 2,05 | 2,05 | 00:00:00 | | 2006-12-28 | 2,13 | 140.300 | 2,18 | 2,08 | 2,13 | 00:00:00 | | 2006-12-29 | 2,15 | 261.200 | 2,15 | 2,04 | 2,14 | 00:00:00 | | 2007-01-02 | 2,25 | 370.500 | 2,25 | 2,15 | 2,16 | 00:00:00 | | 2007-01-03 | 2,08 | 1.407.000 | 2,24 | 2,08 | 2,21 | 00:00:00 | | 2007-01-04 | 2,09 | 74.500 | 2,10 | 2,04 | 2,09 | 00:00:00 | | 2007-01-05 | 2,04 | 74.300 | 2,12 | 2,01 | 2,09 | 00:00:00 | | 2007-01-08 | 2,10 | 36.600 | 2,13 | 2,05 | 2,05 | 00:00:00 | | 2007-01-09 | 2,15 | 94.400 | 2,15 | 2,10 | 2,15 | 00:00:00 | | 2007-01-10 | 2,07 | 186.900 | 2,13 | 2,05 | 2,09 | 00:00:00 | | 2007-01-11 | 2,07 | 66.000 | 2,13 | 2,05 | 2,08 | 00:00:00 | | 2007-01-12 | 2,10 | 96.300 | 2,12 | 2,06 | 2,11 | 00:00:00 | | 2007-01-15 | 2,05 | 366.700 | 2,11 | 2,03 | 2,10 | 00:00:00 | | 2007-01-16 | 2,02 | 256.300 | 2,08 | 2,01 | 2,05 | 00:00:00 | | 2007-01-17 | 2,09 | 1.650.300 | 2,13 | 2,02 | 2,02 | 00:00:00 | | 2007-01-18 | 2,08 | 213.300 | 2,10 | 2,04 | 2,10 | 00:00:00 | | 2007-01-19 | 2,04 | 281.000 | 2,09 | 2,00 | 2,08 | 00:00:00 | | 2007-01-22 | 2,02 | 317.300 | 2,08 | 2,00 | 2,07 | 00:00:00 | | 2007-01-23 | 2,07 | 465.800 | 2,17 | 2,05 | 2,08 | 00:00:00 | | 2007-01-24 | 2,24 | 1.048.100 | 2,30 | 2,05 | 2,08 | 00:00:00 | | 2007-01-25 | 2,19 | 885.300 | 2,30 | 2,12 | 2,30 | 00:00:00 | | 2007-01-26 | 2,17 | 91.900 | 2,20 | 2,12 | 2,17 | 00:00:00 | | 2007-01-29 | 2,08 | 396.700 | 2,19 | 2,07 | 2,17 | 00:00:00 | | 2007-01-30 | 2,13 | 81.600 | 2,15 | 2,10 | 2,15 | 00:00:00 | | 2007-01-31 | 2,20 | 1.507.900 | 2,20 | 2,10 | 2,10 | 00:00:00 | | 2007-02-01 | 2,25 | 461.500 | 2,26 | 2,19 | 2,24 | 00:00:00 | | 2007-02-02 | 2,18 | 734.800 | 2,23 | 2,17 | 2,23 | 00:00:00 | | 2007-02-05 | 2,25 | 461.600 | 2,30 | 2,20 | 2,20 | 00:00:00 | | 2007-02-06 | 2,24 | 1.749.000 | 2,30 | 2,21 | 2,26 | 00:00:00 | | 2007-02-07 | 2,14 | 851.600 | 2,25 | 2,14 | 2,25 | 00:00:00 | | 2007-02-08 | 2,29 | 3.687.100 | 2,32 | 2,17 | 2,17 | 00:00:00 | | 2007-02-09 | 2,42 | 1.937.200 | 2,42 | 2,28 | 2,28 | 00:00:00 | | 2007-02-12 | 2,29 | 287.400 | 2,41 | 2,29 | 2,41 | 00:00:00 | | 2007-02-13 | 2,30 | 127.700 | 2,40 | 2,29 | 2,32 | 00:00:00 | | 2007-02-14 | 2,25 | 584.700 | 2,35 | 2,21 | 2,35 | 00:00:00 | | 2007-02-15 | 2,25 | 202.700 | 2,29 | 2,22 | 2,25 | 00:00:00 | | 2007-02-16 | 2,21 | 183.800 | 2,25 | 2,18 | 2,24 | 00:00:00 | | 2007-02-19 | 2,29 | 208.900 | 2,29 | 2,21 | 2,21 | 00:00:00 | | 2007-02-20 | 2,19 | 299.600 | 2,25 | 2,17 | 2,25 | 00:00:00 | | 2007-02-21 | 2,34 | 1.208.400 | 2,34 | 2,17 | 2,22 | 00:00:00 | | 2007-02-22 | 2,30 | 297.700 | 2,33 | 2,26 | 2,32 | 00:00:00 | | 2007-02-23 | 2,33 | 441.300 | 2,36 | 2,30 | 2,30 | 00:00:00 | | 2007-02-26 | 2,38 | 309.200 | 2,40 | 2,34 | 2,34 | 00:00:00 | | 2007-02-27 | 2,26 | 784.000 | 2,37 | 2,17 | 2,37 | 00:00:00 | | 2007-02-28 | 2,24 | 232.600 | 2,26 | 2,19 | 2,23 | 00:00:00 | | 2007-03-01 | 2,23 | 148.100 | 2,29 | 2,21 | 2,29 | 00:00:00 | | 2007-03-02 | 2,22 | 433.200 | 2,25 | 2,19 | 2,25 | 00:00:00 | | 2007-03-05 | 2,17 | 119.100 | 2,18 | 2,10 | 2,16 | 00:00:00 | | 2007-03-06 | 2,29 | 525.500 | 2,30 | 2,21 | 2,24 | 00:00:00 | | 2007-03-07 | 2,26 | 427.300 | 2,32 | 2,24 | 2,32 | 00:00:00 | | 2007-03-08 | 2,23 | 163.200 | 2,28 | 2,23 | 2,25 | 00:00:00 | | 2007-03-09 | 2,20 | 179.900 | 2,23 | 2,17 | 2,22 | 00:00:00 | | 2007-03-12 | 2,14 | 349.100 | 2,19 | 2,11 | 2,15 | 00:00:00 | | 2007-03-13 | 2,08 | 383.600 | 2,16 | 2,06 | 2,16 | 00:00:00 | | 2007-03-14 | 2,11 | 1.394.500 | 2,11 | 2,03 | 2,03 | 00:00:00 | | 2007-03-15 | 2,15 | 178.800 | 2,19 | 2,11 | 2,14 | 00:00:00 | | 2007-03-16 | 2,08 | 179.900 | 2,15 | 2,07 | 2,15 | 00:00:00 | | 2007-03-19 | 2,10 | 83.500 | 2,10 | 2,05 | 2,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
