|
 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 | | 2007-11-06 | 3,00 | 4.156.700 | 3,08 | 2,90 | 2,94 | 00:00:00 | | 2007-11-07 | 2,96 | 980.100 | 3,08 | 2,90 | 3,07 | 00:00:00 | | 2007-11-08 | 2,82 | 1.707.100 | 2,98 | 2,65 | 2,98 | 00:00:00 | | 2007-11-09 | 2,75 | 323.800 | 2,80 | 2,68 | 2,77 | 00:00:00 | | 2007-11-12 | 2,55 | 1.243.000 | 2,72 | 2,55 | 2,70 | 00:00:00 | | 2007-11-13 | 2,65 | 1.577.600 | 2,71 | 2,56 | 2,56 | 00:00:00 | | 2007-11-14 | 2,66 | 1.031.100 | 2,79 | 2,66 | 2,70 | 00:00:00 | | 2007-11-15 | 2,63 | 520.300 | 2,71 | 2,57 | 2,68 | 00:00:00 | | 2007-11-16 | 2,60 | 389.700 | 2,70 | 2,55 | 2,63 | 00:00:00 | | 2007-11-19 | 2,63 | 1.395.400 | 2,66 | 2,40 | 2,65 | 00:00:00 | | 2007-11-20 | 2,69 | 1.041.900 | 2,72 | 2,57 | 2,57 | 00:00:00 | | 2007-11-21 | 2,70 | 447.100 | 2,75 | 2,58 | 2,66 | 00:00:00 | | 2007-11-22 | 2,68 | 90.100 | 2,75 | 2,64 | 2,69 | 00:00:00 | | 2007-11-23 | 2,72 | 498.500 | 2,72 | 2,61 | 2,69 | 00:00:00 | | 2007-11-26 | 2,65 | 939.100 | 2,75 | 2,62 | 2,73 | 00:00:00 | | 2007-11-27 | 2,54 | 1.310.300 | 2,72 | 2,50 | 2,70 | 00:00:00 | | 2007-11-28 | 2,53 | 1.567.000 | 2,53 | 2,45 | 2,50 | 00:00:00 | | 2007-11-29 | 2,45 | 1.476.000 | 2,52 | 2,38 | 2,50 | 00:00:00 | | 2007-11-30 | 2,49 | 1.546.000 | 2,49 | 2,43 | 2,43 | 00:00:00 | | 2007-12-03 | 2,58 | 662.900 | 2,58 | 2,42 | 2,49 | 00:00:00 | | 2007-12-04 | 2,50 | 1.537.400 | 2,64 | 2,45 | 2,60 | 00:00:00 | | 2007-12-05 | 2,51 | 3.811.200 | 2,64 | 2,50 | 2,54 | 00:00:00 | | 2007-12-06 | 2,62 | 597.300 | 2,69 | 2,52 | 2,55 | 00:00:00 | | 2007-12-07 | 2,58 | 201.100 | 2,65 | 2,55 | 2,65 | 00:00:00 | | 2007-12-10 | 2,67 | 388.300 | 2,68 | 2,55 | 2,59 | 00:00:00 | | 2007-12-11 | 2,65 | 1.597.600 | 2,72 | 2,63 | 2,67 | 00:00:00 | | 2007-12-12 | 2,77 | 2.323.100 | 2,77 | 2,65 | 2,70 | 00:00:00 | | 2007-12-13 | 2,62 | 449.600 | 2,74 | 2,62 | 2,74 | 00:00:00 | | 2007-12-14 | 2,62 | 1.220.200 | 2,75 | 2,61 | 2,62 | 00:00:00 | | 2007-12-17 | 2,54 | 1.345.000 | 2,72 | 2,52 | 2,65 | 00:00:00 | | 2007-12-18 | 2,64 | 1.866.900 | 2,70 | 2,55 | 2,59 | 00:00:00 | | 2007-12-19 | 2,66 | 1.354.100 | 2,73 | 2,65 | 2,66 | 00:00:00 | | 2007-12-20 | 2,75 | 3.547.400 | 2,88 | 2,66 | 2,70 | 00:00:00 | | 2007-12-21 | 2,82 | 10.965.100 | 2,85 | 2,72 | 2,81 | 00:00:00 | | 2007-12-24 | 2,70 | 454.700 | 2,84 | 2,67 | 2,84 | 00:00:00 | | 2007-12-27 | 2,78 | 663.900 | 2,81 | 2,73 | 2,78 | 00:00:00 | | 2007-12-28 | 2,88 | 551.800 | 2,88 | 2,76 | 2,80 | 00:00:00 | | 2007-12-31 | 2,84 | 661.300 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2008-01-02 | 3,05 | 3.051.200 | 3,08 | 2,84 | 2,90 | 00:00:00 | | 2008-01-03 | 2,97 | 3.004.800 | 3,05 | 2,90 | 3,05 | 00:00:00 | | 2008-01-04 | 2,92 | 635.000 | 2,98 | 2,91 | 2,98 | 00:00:00 | | 2008-01-07 | 2,81 | 916.800 | 2,95 | 2,81 | 2,89 | 00:00:00 | | 2008-01-08 | 2,99 | 3.292.600 | 2,99 | 2,85 | 2,90 | 00:00:00 | | 2008-01-09 | 2,89 | 2.007.000 | 2,93 | 2,81 | 2,92 | 00:00:00 | | 2008-01-10 | 3,01 | 4.284.700 | 3,04 | 2,84 | 2,85 | 00:00:00 | | 2008-01-11 | 2,99 | 2.476.300 | 3,04 | 2,95 | 2,96 | 00:00:00 | | 2008-01-14 | 3,15 | 2.120.000 | 3,15 | 3,00 | 3,08 | 00:00:00 | | 2008-01-15 | 3,00 | 2.150.500 | 3,18 | 2,97 | 3,16 | 00:00:00 | | 2008-01-16 | 2,98 | 2.830.500 | 3,05 | 2,92 | 2,92 | 00:00:00 | | 2008-01-17 | 2,89 | 2.492.900 | 3,06 | 2,79 | 3,06 | 00:00:00 | | 2008-01-18 | 2,90 | 1.169.100 | 2,97 | 2,78 | 2,85 | 00:00:00 | | 2008-01-21 | 2,67 | 1.414.200 | 2,81 | 2,60 | 2,77 | 00:00:00 | | 2008-01-22 | 2,85 | 2.037.100 | 2,90 | 2,62 | 2,62 | 00:00:00 | | 2008-01-23 | 2,71 | 1.085.700 | 2,86 | 2,65 | 2,83 | 00:00:00 | | 2008-01-24 | 2,89 | 4.137.100 | 2,97 | 2,83 | 2,87 | 00:00:00 | | 2008-01-25 | 2,84 | 2.683.600 | 3,10 | 2,83 | 2,94 | 00:00:00 | | 2008-01-28 | 2,93 | 2.574.000 | 2,98 | 2,87 | 2,92 | 00:00:00 | | 2008-01-29 | 2,87 | 978.700 | 2,92 | 2,87 | 2,92 | 00:00:00 | | 2008-01-30 | 2,88 | 2.981.100 | 2,94 | 2,82 | 2,89 | 00:00:00 | | 2008-01-31 | 2,89 | 1.153.100 | 2,95 | 2,83 | 2,83 | 00:00:00 | | 2008-02-01 | 2,95 | 2.519.200 | 3,00 | 2,80 | 2,90 | 00:00:00 | | 2008-02-04 | 2,88 | 5.862.900 | 2,95 | 2,82 | 2,95 | 00:00:00 | | 2008-02-05 | 2,78 | 2.848.900 | 2,84 | 2,42 | 2,84 | 00:00:00 | | 2008-02-06 | 2,79 | 1.371.900 | 2,83 | 2,71 | 2,71 | 00:00:00 | | 2008-02-07 | 2,89 | 1.366.200 | 2,89 | 2,73 | 2,77 | 00:00:00 | | 2008-02-08 | 2,91 | 961.400 | 2,93 | 2,86 | 2,88 | 00:00:00 | | 2008-02-11 | 2,87 | 1.257.600 | 2,95 | 2,85 | 2,95 | 00:00:00 | | 2008-02-12 | 2,75 | 1.015.800 | 2,87 | 2,75 | 2,87 | 00:00:00 | | 2008-02-13 | 2,95 | 2.360.400 | 2,96 | 2,71 | 2,75 | 00:00:00 | | 2008-02-14 | 2,95 | 1.945.500 | 3,05 | 2,95 | 2,98 | 00:00:00 | | 2008-02-15 | 2,99 | 1.248.300 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2008-02-19 | 3,14 | 4.703.400 | 3,19 | 3,02 | 3,02 | 00:00:00 | | 2008-02-20 | 3,18 | 584.400 | 3,18 | 3,01 | 3,10 | 00:00:00 | | 2008-02-21 | 3,18 | 3.871.000 | 3,35 | 3,17 | 3,20 | 00:00:00 | | 2008-02-22 | 3,17 | 1.531.000 | 3,25 | 3,08 | 3,22 | 00:00:00 | | 2008-02-25 | 3,27 | 760.200 | 3,27 | 3,12 | 3,17 | 00:00:00 | | 2008-02-26 | 3,28 | 1.819.900 | 3,36 | 3,26 | 3,31 | 00:00:00 | | 2008-02-27 | 3,47 | 3.285.100 | 3,47 | 3,38 | 3,45 | 00:00:00 | | 2008-02-28 | 3,39 | 1.767.400 | 3,45 | 3,36 | 3,45 | 00:00:00 | | 2008-02-29 | 3,37 | 2.067.400 | 3,43 | 3,32 | 3,35 | 00:00:00 | | 2008-03-03 | 3,36 | 4.060.800 | 3,50 | 3,32 | 3,46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
