|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-19 | 2,10 | 83.500 | 2,10 | 2,05 | 2,05 | 00:00:00 | | 2007-03-20 | 2,13 | 218.900 | 2,25 | 2,10 | 2,12 | 00:00:00 | | 2007-03-21 | 2,15 | 682.800 | 2,15 | 2,04 | 2,08 | 00:00:00 | | 2007-03-22 | 2,09 | 226.800 | 2,17 | 2,06 | 2,17 | 00:00:00 | | 2007-03-23 | 2,05 | 1.257.300 | 2,09 | 2,04 | 2,08 | 00:00:00 | | 2007-03-26 | 2,09 | 428.800 | 2,10 | 2,03 | 2,05 | 00:00:00 | | 2007-03-27 | 2,05 | 1.068.800 | 2,12 | 2,05 | 2,12 | 00:00:00 | | 2007-03-28 | 2,03 | 523.100 | 2,10 | 2,03 | 2,10 | 00:00:00 | | 2007-03-29 | 2,20 | 476.200 | 2,20 | 2,04 | 2,04 | 00:00:00 | | 2007-03-30 | 2,15 | 698.000 | 2,20 | 2,13 | 2,20 | 00:00:00 | | 2007-04-02 | 2,24 | 699.600 | 2,24 | 2,14 | 2,16 | 00:00:00 | | 2007-04-03 | 2,17 | 179.800 | 2,24 | 2,17 | 2,24 | 00:00:00 | | 2007-04-04 | 2,30 | 635.300 | 2,32 | 2,17 | 2,17 | 00:00:00 | | 2007-04-05 | 2,38 | 1.412.400 | 2,42 | 2,29 | 2,36 | 00:00:00 | | 2007-04-09 | 2,32 | 285.500 | 2,40 | 2,31 | 2,40 | 00:00:00 | | 2007-04-10 | 2,50 | 1.411.600 | 2,50 | 2,35 | 2,40 | 00:00:00 | | 2007-04-11 | 2,50 | 1.731.700 | 2,63 | 2,48 | 2,50 | 00:00:00 | | 2007-04-12 | 2,50 | 279.600 | 2,55 | 2,46 | 2,55 | 00:00:00 | | 2007-04-13 | 2,62 | 1.276.400 | 2,62 | 2,49 | 2,58 | 00:00:00 | | 2007-04-16 | 2,53 | 434.100 | 2,64 | 2,51 | 2,64 | 00:00:00 | | 2007-04-17 | 2,79 | 2.681.200 | 2,88 | 2,53 | 2,53 | 00:00:00 | | 2007-04-18 | 2,96 | 2.437.300 | 2,98 | 2,83 | 2,85 | 00:00:00 | | 2007-04-19 | 2,79 | 373.300 | 2,84 | 2,72 | 2,84 | 00:00:00 | | 2007-04-20 | 2,67 | 991.700 | 2,85 | 2,61 | 2,79 | 00:00:00 | | 2007-04-23 | 2,69 | 1.242.300 | 2,75 | 2,58 | 2,71 | 00:00:00 | | 2007-04-24 | 2,67 | 13.601.900 | 2,74 | 2,58 | 2,64 | 00:00:00 | | 2007-04-25 | 2,55 | 1.449.500 | 2,65 | 2,55 | 2,65 | 00:00:00 | | 2007-04-26 | 2,49 | 1.952.400 | 2,55 | 2,44 | 2,55 | 00:00:00 | | 2007-04-27 | 2,55 | 708.500 | 2,56 | 2,40 | 2,50 | 00:00:00 | | 2007-04-30 | 2,42 | 341.800 | 2,58 | 2,42 | 2,58 | 00:00:00 | | 2007-05-01 | 2,45 | 750.000 | 2,47 | 2,42 | 2,46 | 00:00:00 | | 2007-05-02 | 2,60 | 583.000 | 2,64 | 2,43 | 2,45 | 00:00:00 | | 2007-05-03 | 2,54 | 467.400 | 2,64 | 2,54 | 2,60 | 00:00:00 | | 2007-05-04 | 2,61 | 493.200 | 2,66 | 2,51 | 2,51 | 00:00:00 | | 2007-05-07 | 2,56 | 1.318.700 | 2,63 | 2,53 | 2,53 | 00:00:00 | | 2007-05-08 | 2,56 | 950.500 | 2,59 | 2,50 | 2,52 | 00:00:00 | | 2007-05-09 | 2,51 | 159.400 | 2,59 | 2,50 | 2,55 | 00:00:00 | | 2007-05-10 | 2,50 | 1.681.900 | 2,53 | 2,23 | 2,48 | 00:00:00 | | 2007-05-11 | 2,42 | 582.100 | 2,50 | 2,42 | 2,42 | 00:00:00 | | 2007-05-14 | 2,43 | 2.188.100 | 2,52 | 2,43 | 2,45 | 00:00:00 | | 2007-05-15 | 2,48 | 4.004.400 | 2,54 | 2,47 | 2,54 | 00:00:00 | | 2007-05-16 | 2,48 | 459.200 | 2,50 | 2,45 | 2,50 | 00:00:00 | | 2007-05-17 | 2,46 | 236.200 | 2,50 | 2,43 | 2,50 | 00:00:00 | | 2007-05-18 | 2,69 | 1.636.400 | 2,69 | 2,50 | 2,50 | 00:00:00 | | 2007-05-22 | 2,70 | 1.893.800 | 2,77 | 2,51 | 2,75 | 00:00:00 | | 2007-05-23 | 2,66 | 206.300 | 2,75 | 2,65 | 2,75 | 00:00:00 | | 2007-05-24 | 2,55 | 303.600 | 2,65 | 2,54 | 2,65 | 00:00:00 | | 2007-05-25 | 2,59 | 231.300 | 2,60 | 2,55 | 2,56 | 00:00:00 | | 2007-05-28 | 2,55 | 22.500 | 2,62 | 2,55 | 2,62 | 00:00:00 | | 2007-05-29 | 2,55 | 300.500 | 2,63 | 2,53 | 2,61 | 00:00:00 | | 2007-05-30 | 2,50 | 207.600 | 2,55 | 2,50 | 2,50 | 00:00:00 | | 2007-05-31 | 2,60 | 622.300 | 2,60 | 2,52 | 2,52 | 00:00:00 | | 2007-06-01 | 2,67 | 1.270.800 | 2,69 | 2,60 | 2,63 | 00:00:00 | | 2007-06-04 | 2,60 | 112.000 | 2,68 | 2,57 | 2,67 | 00:00:00 | | 2007-06-05 | 2,52 | 462.000 | 2,60 | 2,52 | 2,60 | 00:00:00 | | 2007-06-06 | 2,50 | 685.300 | 2,59 | 2,47 | 2,51 | 00:00:00 | | 2007-06-07 | 2,49 | 150.700 | 2,63 | 2,42 | 2,54 | 00:00:00 | | 2007-06-08 | 2,48 | 173.400 | 2,52 | 2,43 | 2,43 | 00:00:00 | | 2007-06-11 | 2,50 | 142.300 | 2,60 | 2,50 | 2,60 | 00:00:00 | | 2007-06-12 | 2,47 | 363.800 | 2,55 | 2,42 | 2,55 | 00:00:00 | | 2007-06-13 | 2,50 | 699.500 | 2,50 | 2,47 | 2,50 | 00:00:00 | | 2007-06-14 | 2,60 | 1.421.200 | 2,65 | 2,48 | 2,50 | 00:00:00 | | 2007-06-15 | 2,55 | 1.596.700 | 2,60 | 2,52 | 2,60 | 00:00:00 | | 2007-06-18 | 2,53 | 752.700 | 2,58 | 2,47 | 2,55 | 00:00:00 | | 2007-06-19 | 2,56 | 984.300 | 2,58 | 2,50 | 2,50 | 00:00:00 | | 2007-06-20 | 2,47 | 253.400 | 2,64 | 2,47 | 2,56 | 00:00:00 | | 2007-06-21 | 2,52 | 91.200 | 2,57 | 2,51 | 2,53 | 00:00:00 | | 2007-06-22 | 2,64 | 337.900 | 2,64 | 2,51 | 2,57 | 00:00:00 | | 2007-06-25 | 2,50 | 267.000 | 2,65 | 2,49 | 2,55 | 00:00:00 | | 2007-06-26 | 2,40 | 221.000 | 2,50 | 2,40 | 2,45 | 00:00:00 | | 2007-06-27 | 2,52 | 214.300 | 2,52 | 2,40 | 2,48 | 00:00:00 | | 2007-06-28 | 2,67 | 1.573.000 | 2,70 | 2,52 | 2,52 | 00:00:00 | | 2007-06-29 | 2,90 | 584.800 | 2,90 | 2,64 | 2,70 | 00:00:00 | | 2007-07-03 | 2,97 | 500.200 | 2,97 | 2,70 | 2,85 | 00:00:00 | | 2007-07-04 | 2,81 | 276.400 | 2,97 | 2,76 | 2,97 | 00:00:00 | | 2007-07-05 | 2,79 | 297.600 | 2,85 | 2,76 | 2,80 | 00:00:00 | | 2007-07-06 | 2,80 | 321.200 | 2,80 | 2,68 | 2,77 | 00:00:00 | | 2007-07-09 | 2,89 | 273.600 | 2,95 | 2,81 | 2,85 | 00:00:00 | | 2007-07-10 | 2,88 | 160.400 | 2,93 | 2,80 | 2,85 | 00:00:00 | | 2007-07-11 | 2,90 | 113.000 | 2,95 | 2,80 | 2,90 | 00:00:00 | | 2007-07-12 | 3,09 | 1.869.700 | 3,20 | 2,93 | 2,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
