|
 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 | | 2007-07-12 | 3,09 | 1.869.700 | 3,20 | 2,93 | 2,95 | 00:00:00 | | 2007-07-13 | 3,06 | 632.100 | 3,19 | 3,05 | 3,19 | 00:00:00 | | 2007-07-16 | 3,00 | 349.400 | 3,08 | 2,85 | 3,03 | 00:00:00 | | 2007-07-17 | 2,86 | 617.100 | 3,00 | 2,86 | 2,90 | 00:00:00 | | 2007-07-18 | 2,99 | 2.043.100 | 3,00 | 2,68 | 2,88 | 00:00:00 | | 2007-07-19 | 3,06 | 2.735.200 | 3,16 | 2,96 | 3,00 | 00:00:00 | | 2007-07-20 | 3,05 | 535.900 | 3,10 | 3,00 | 3,02 | 00:00:00 | | 2007-07-23 | 2,96 | 531.500 | 3,05 | 2,95 | 3,05 | 00:00:00 | | 2007-07-24 | 2,85 | 1.896.400 | 3,03 | 2,71 | 3,03 | 00:00:00 | | 2007-07-25 | 2,75 | 583.800 | 2,83 | 2,71 | 2,80 | 00:00:00 | | 2007-07-26 | 2,75 | 693.400 | 2,79 | 2,61 | 2,79 | 00:00:00 | | 2007-07-27 | 2,73 | 99.800 | 2,75 | 2,64 | 2,64 | 00:00:00 | | 2007-07-30 | 2,84 | 626.700 | 2,84 | 2,67 | 2,72 | 00:00:00 | | 2007-07-31 | 2,98 | 1.065.900 | 3,06 | 2,82 | 2,88 | 00:00:00 | | 2007-08-01 | 2,90 | 700.400 | 3,00 | 2,75 | 2,85 | 00:00:00 | | 2007-08-02 | 2,93 | 314.600 | 2,98 | 2,86 | 2,86 | 00:00:00 | | 2007-08-03 | 2,91 | 330.400 | 3,06 | 2,88 | 2,90 | 00:00:00 | | 2007-08-07 | 2,77 | 539.700 | 2,87 | 2,73 | 2,78 | 00:00:00 | | 2007-08-08 | 2,77 | 633.500 | 2,88 | 2,75 | 2,76 | 00:00:00 | | 2007-08-09 | 2,72 | 494.000 | 2,76 | 2,65 | 2,76 | 00:00:00 | | 2007-08-10 | 2,88 | 208.000 | 2,97 | 2,70 | 2,84 | 00:00:00 | | 2007-08-13 | 2,70 | 234.200 | 2,90 | 2,68 | 2,88 | 00:00:00 | | 2007-08-14 | 2,64 | 244.500 | 2,76 | 2,63 | 2,71 | 00:00:00 | | 2007-08-15 | 2,60 | 423.400 | 2,66 | 2,55 | 2,60 | 00:00:00 | | 2007-08-16 | 2,23 | 1.897.900 | 2,50 | 2,20 | 2,47 | 00:00:00 | | 2007-08-17 | 2,29 | 1.106.200 | 2,46 | 2,19 | 2,35 | 00:00:00 | | 2007-08-20 | 2,30 | 603.100 | 2,35 | 2,24 | 2,34 | 00:00:00 | | 2007-08-21 | 2,27 | 1.193.500 | 2,30 | 2,23 | 2,30 | 00:00:00 | | 2007-08-22 | 2,34 | 2.830.200 | 2,35 | 2,27 | 2,30 | 00:00:00 | | 2007-08-23 | 2,34 | 470.500 | 2,60 | 2,32 | 2,38 | 00:00:00 | | 2007-08-24 | 2,45 | 242.000 | 2,48 | 2,33 | 2,35 | 00:00:00 | | 2007-08-27 | 2,44 | 260.100 | 2,46 | 2,36 | 2,40 | 00:00:00 | | 2007-08-28 | 2,31 | 1.030.400 | 2,45 | 2,25 | 2,45 | 00:00:00 | | 2007-08-29 | 2,40 | 134.500 | 2,40 | 2,28 | 2,31 | 00:00:00 | | 2007-08-30 | 2,37 | 90.700 | 2,43 | 2,31 | 2,31 | 00:00:00 | | 2007-08-31 | 2,49 | 226.200 | 2,49 | 2,34 | 2,34 | 00:00:00 | | 2007-09-04 | 2,55 | 311.500 | 2,60 | 2,40 | 2,55 | 00:00:00 | | 2007-09-05 | 2,59 | 219.000 | 2,60 | 2,46 | 2,59 | 00:00:00 | | 2007-09-06 | 2,68 | 1.667.000 | 2,81 | 2,55 | 2,62 | 00:00:00 | | 2007-09-07 | 2,70 | 336.900 | 2,80 | 2,62 | 2,78 | 00:00:00 | | 2007-09-10 | 2,72 | 205.600 | 2,76 | 2,56 | 2,73 | 00:00:00 | | 2007-09-11 | 2,81 | 452.900 | 2,81 | 2,65 | 2,75 | 00:00:00 | | 2007-09-12 | 2,81 | 218.000 | 2,84 | 2,75 | 2,80 | 00:00:00 | | 2007-09-13 | 2,80 | 223.100 | 2,84 | 2,73 | 2,73 | 00:00:00 | | 2007-09-14 | 2,73 | 277.900 | 2,87 | 2,71 | 2,85 | 00:00:00 | | 2007-09-17 | 2,81 | 167.400 | 2,83 | 2,75 | 2,75 | 00:00:00 | | 2007-09-18 | 2,85 | 950.900 | 2,86 | 2,75 | 2,75 | 00:00:00 | | 2007-09-19 | 2,82 | 683.000 | 2,89 | 2,79 | 2,82 | 00:00:00 | | 2007-09-20 | 2,92 | 806.700 | 2,92 | 2,78 | 2,85 | 00:00:00 | | 2007-09-21 | 2,87 | 692.700 | 2,95 | 2,80 | 2,92 | 00:00:00 | | 2007-09-24 | 2,73 | 991.500 | 2,90 | 2,71 | 2,90 | 00:00:00 | | 2007-09-25 | 2,85 | 398.100 | 2,86 | 2,66 | 2,70 | 00:00:00 | | 2007-09-26 | 2,85 | 1.298.000 | 2,92 | 2,80 | 2,84 | 00:00:00 | | 2007-09-27 | 2,90 | 917.400 | 2,95 | 2,85 | 2,87 | 00:00:00 | | 2007-09-28 | 3,02 | 2.467.600 | 3,02 | 2,90 | 2,97 | 00:00:00 | | 2007-10-01 | 3,05 | 1.630.400 | 3,08 | 2,93 | 3,00 | 00:00:00 | | 2007-10-02 | 2,85 | 1.117.500 | 3,03 | 2,85 | 2,94 | 00:00:00 | | 2007-10-03 | 2,82 | 2.780.900 | 2,96 | 2,82 | 2,88 | 00:00:00 | | 2007-10-04 | 2,95 | 1.330.200 | 2,98 | 2,75 | 2,79 | 00:00:00 | | 2007-10-05 | 2,98 | 664.100 | 2,98 | 2,93 | 2,96 | 00:00:00 | | 2007-10-09 | 2,95 | 340.200 | 3,01 | 2,90 | 2,96 | 00:00:00 | | 2007-10-10 | 3,02 | 1.016.400 | 3,08 | 2,96 | 3,05 | 00:00:00 | | 2007-10-11 | 3,07 | 2.743.000 | 3,18 | 3,02 | 3,04 | 00:00:00 | | 2007-10-12 | 3,05 | 550.200 | 3,15 | 3,05 | 3,15 | 00:00:00 | | 2007-10-15 | 3,13 | 1.234.400 | 3,18 | 3,10 | 3,12 | 00:00:00 | | 2007-10-16 | 3,09 | 407.000 | 3,15 | 3,06 | 3,12 | 00:00:00 | | 2007-10-17 | 2,99 | 942.200 | 3,19 | 2,90 | 3,13 | 00:00:00 | | 2007-10-18 | 3,06 | 2.200.800 | 3,08 | 2,98 | 3,02 | 00:00:00 | | 2007-10-19 | 2,79 | 4.663.600 | 3,00 | 2,76 | 3,00 | 00:00:00 | | 2007-10-22 | 2,69 | 1.653.200 | 2,77 | 2,65 | 2,77 | 00:00:00 | | 2007-10-23 | 2,82 | 539.000 | 2,85 | 2,72 | 2,73 | 00:00:00 | | 2007-10-24 | 2,78 | 412.500 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2007-10-25 | 2,85 | 2.137.700 | 2,86 | 2,75 | 2,75 | 00:00:00 | | 2007-10-26 | 2,85 | 863.100 | 2,87 | 2,80 | 2,86 | 00:00:00 | | 2007-10-29 | 2,85 | 1.502.200 | 3,04 | 2,83 | 2,90 | 00:00:00 | | 2007-10-30 | 2,78 | 580.600 | 2,87 | 2,78 | 2,87 | 00:00:00 | | 2007-10-31 | 2,84 | 1.438.600 | 2,90 | 2,78 | 2,80 | 00:00:00 | | 2007-11-01 | 2,79 | 1.217.500 | 2,93 | 2,78 | 2,84 | 00:00:00 | | 2007-11-02 | 2,91 | 2.741.300 | 2,94 | 2,80 | 2,86 | 00:00:00 | | 2007-11-05 | 2,88 | 1.481.900 | 2,92 | 2,85 | 2,91 | 00:00:00 | | 2007-11-06 | 3,00 | 4.156.700 | 3,08 | 2,90 | 2,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
