|
 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 | | 2008-03-03 | 3,36 | 4.060.800 | 3,50 | 3,32 | 3,46 | 00:00:00 | | 2008-03-04 | 3,26 | 2.581.500 | 3,39 | 3,26 | 3,35 | 00:00:00 | | 2008-03-05 | 3,44 | 1.723.400 | 3,45 | 3,30 | 3,30 | 00:00:00 | | 2008-03-06 | 3,27 | 1.796.800 | 3,43 | 3,15 | 3,43 | 00:00:00 | | 2008-03-07 | 3,17 | 1.065.800 | 3,29 | 3,10 | 3,15 | 00:00:00 | | 2008-03-10 | 3,06 | 519.800 | 3,20 | 3,06 | 3,12 | 00:00:00 | | 2008-03-11 | 3,30 | 718.000 | 3,30 | 3,11 | 3,12 | 00:00:00 | | 2008-03-12 | 3,20 | 1.308.000 | 3,40 | 3,16 | 3,40 | 00:00:00 | | 2008-03-13 | 3,26 | 3.233.700 | 3,27 | 3,14 | 3,23 | 00:00:00 | | 2008-03-14 | 3,23 | 1.682.100 | 3,28 | 3,08 | 3,25 | 00:00:00 | | 2008-03-17 | 3,13 | 1.567.300 | 3,30 | 2,96 | 3,15 | 00:00:00 | | 2008-03-18 | 3,04 | 2.860.000 | 3,21 | 3,04 | 3,13 | 00:00:00 | | 2008-03-19 | 2,83 | 2.227.800 | 3,04 | 2,83 | 2,95 | 00:00:00 | | 2008-03-20 | 2,94 | 1.753.700 | 2,97 | 2,66 | 2,76 | 00:00:00 | | 2008-03-24 | 2,78 | 770.800 | 2,98 | 2,77 | 2,98 | 00:00:00 | | 2008-03-25 | 2,93 | 1.690.900 | 2,96 | 2,82 | 2,86 | 00:00:00 | | 2008-03-26 | 2,92 | 2.634.300 | 2,97 | 2,89 | 2,91 | 00:00:00 | | 2008-03-27 | 2,88 | 2.396.900 | 2,93 | 2,87 | 2,87 | 00:00:00 | | 2008-03-28 | 2,85 | 657.000 | 2,90 | 2,77 | 2,84 | 00:00:00 | | 2008-03-31 | 2,63 | 2.662.800 | 2,84 | 2,52 | 2,81 | 00:00:00 | | 2008-04-01 | 2,44 | 4.021.800 | 2,54 | 2,40 | 2,45 | 00:00:00 | | 2008-04-02 | 2,49 | 1.594.400 | 2,51 | 2,43 | 2,45 | 00:00:00 | | 2008-04-03 | 2,35 | 1.791.200 | 2,49 | 2,35 | 2,49 | 00:00:00 | | 2008-04-04 | 2,42 | 4.577.800 | 2,44 | 2,31 | 2,35 | 00:00:00 | | 2008-04-07 | 2,48 | 1.297.700 | 2,55 | 2,46 | 2,47 | 00:00:00 | | 2008-04-08 | 2,37 | 978.400 | 2,47 | 2,35 | 2,47 | 00:00:00 | | 2008-04-09 | 2,42 | 697.300 | 2,44 | 2,38 | 2,39 | 00:00:00 | | 2008-04-10 | 2,32 | 1.487.800 | 2,42 | 2,32 | 2,42 | 00:00:00 | | 2008-04-11 | 2,31 | 1.645.900 | 2,34 | 2,28 | 2,32 | 00:00:00 | | 2008-04-14 | 2,17 | 1.865.300 | 2,33 | 2,16 | 2,33 | 00:00:00 | | 2008-04-15 | 2,19 | 1.018.200 | 2,20 | 2,11 | 2,20 | 00:00:00 | | 2008-04-16 | 2,30 | 1.668.800 | 2,30 | 2,25 | 2,27 | 00:00:00 | | 2008-04-17 | 2,17 | 1.148.900 | 2,33 | 2,16 | 2,33 | 00:00:00 | | 2008-04-18 | 2,06 | 3.370.300 | 2,15 | 2,03 | 2,15 | 00:00:00 | | 2008-04-21 | 1,99 | 1.422.200 | 2,08 | 1,97 | 2,08 | 00:00:00 | | 2008-04-22 | 2,01 | 1.242.000 | 2,06 | 1,98 | 2,01 | 00:00:00 | | 2008-04-23 | 1,97 | 2.787.100 | 2,04 | 1,94 | 2,02 | 00:00:00 | | 2008-04-24 | 1,82 | 2.048.500 | 2,00 | 1,82 | 2,00 | 00:00:00 | | 2008-04-25 | 1,85 | 1.567.400 | 1,94 | 1,77 | 1,86 | 00:00:00 | | 2008-04-28 | 1,83 | 672.600 | 1,90 | 1,81 | 1,85 | 00:00:00 | | 2008-04-29 | 1,86 | 1.685.000 | 1,88 | 1,79 | 1,82 | 00:00:00 | | 2008-04-30 | 1,83 | 1.890.300 | 1,93 | 1,83 | 1,84 | 00:00:00 | | 2008-05-01 | 1,87 | 1.375.500 | 1,92 | 1,77 | 1,85 | 00:00:00 | | 2008-05-02 | 1,98 | 3.048.000 | 1,99 | 1,86 | 1,92 | 00:00:00 | | 2008-05-05 | 2,03 | 2.976.300 | 2,06 | 1,96 | 2,03 | 00:00:00 | | 2008-05-06 | 2,00 | 2.041.500 | 2,09 | 2,00 | 2,08 | 00:00:00 | | 2008-05-07 | 1,95 | 1.991.700 | 2,06 | 1,94 | 2,06 | 00:00:00 | | 2008-05-08 | 2,05 | 1.287.100 | 2,06 | 1,96 | 2,00 | 00:00:00 | | 2008-05-09 | 1,99 | 942.300 | 2,04 | 1,97 | 2,03 | 00:00:00 | | 2008-05-12 | 1,96 | 205.300 | 1,99 | 1,96 | 1,99 | 00:00:00 | | 2008-05-13 | 1,87 | 709.500 | 1,97 | 1,87 | 1,97 | 00:00:00 | | 2008-05-14 | 1,78 | 482.900 | 1,90 | 1,78 | 1,87 | 00:00:00 | | 2008-05-15 | 1,81 | 768.000 | 1,82 | 1,75 | 1,82 | 00:00:00 | | 2008-05-16 | 1,87 | 1.406.000 | 1,93 | 1,81 | 1,91 | 00:00:00 | | 2008-05-20 | 1,85 | 987.500 | 1,91 | 1,81 | 1,91 | 00:00:00 | | 2008-05-21 | 1,83 | 1.395.000 | 1,85 | 1,76 | 1,85 | 00:00:00 | | 2008-05-22 | 1,73 | 857.800 | 1,81 | 1,73 | 1,80 | 00:00:00 | | 2008-05-23 | 1,75 | 583.000 | 1,78 | 1,72 | 1,76 | 00:00:00 | | 2008-05-26 | 1,75 | 131.700 | 1,75 | 1,73 | 1,75 | 00:00:00 | | 2008-05-27 | 1,62 | 2.259.900 | 1,75 | 1,62 | 1,75 | 00:00:00 | | 2008-05-28 | 1,67 | 1.444.800 | 1,68 | 1,61 | 1,61 | 00:00:00 | | 2008-05-29 | 1,69 | 1.446.000 | 1,73 | 1,65 | 1,65 | 00:00:00 | | 2008-05-30 | 1,75 | 1.357.300 | 1,75 | 1,68 | 1,70 | 00:00:00 | | 2008-06-02 | 1,71 | 834.100 | 1,75 | 1,68 | 1,75 | 00:00:00 | | 2008-06-03 | 1,60 | 567.700 | 1,70 | 1,60 | 1,70 | 00:00:00 | | 2008-06-04 | 1,67 | 1.473.500 | 1,69 | 1,60 | 1,60 | 00:00:00 | | 2008-06-05 | 1,70 | 633.500 | 1,70 | 1,65 | 1,67 | 00:00:00 | | 2008-06-06 | 1,88 | 2.445.900 | 1,91 | 1,69 | 1,72 | 00:00:00 | | 2008-06-09 | 1,74 | 776.900 | 1,90 | 1,71 | 1,90 | 00:00:00 | | 2008-06-10 | 1,71 | 860.500 | 1,76 | 1,70 | 1,73 | 00:00:00 | | 2008-06-11 | 1,63 | 540.300 | 1,76 | 1,61 | 1,75 | 00:00:00 | | 2008-06-12 | 1,61 | 833.000 | 1,65 | 1,60 | 1,64 | 00:00:00 | | 2008-06-13 | 1,66 | 1.220.300 | 1,66 | 1,60 | 1,61 | 00:00:00 | | 2008-06-16 | 1,65 | 381.000 | 1,70 | 1,60 | 1,70 | 00:00:00 | | 2008-06-17 | 1,58 | 1.088.400 | 1,65 | 1,54 | 1,64 | 00:00:00 | | 2008-06-18 | 1,62 | 2.057.500 | 1,63 | 1,57 | 1,61 | 00:00:00 | | 2008-06-19 | 1,62 | 2.965.200 | 1,67 | 1,56 | 1,64 | 00:00:00 | | 2008-06-20 | 1,61 | 1.658.800 | 1,75 | 1,61 | 1,63 | 00:00:00 | | 2008-06-23 | 1,59 | 799.600 | 1,65 | 1,56 | 1,62 | 00:00:00 | | 2008-06-24 | 1,43 | 2.153.500 | 1,60 | 1,41 | 1,60 | 00:00:00 | | 2008-06-25 | 1,37 | 3.067.400 | 1,49 | 1,35 | 1,47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
