|
 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 | | 2010-09-20 | 0,94 | 536.600 | 0,98 | 0,94 | 0,96 | 00:00:00 | | 2010-09-21 | 0,95 | 880.200 | 0,96 | 0,93 | 0,94 | 00:00:00 | | 2010-09-22 | 1,00 | 2.110.000 | 1,03 | 0,98 | 0,98 | 00:00:00 | | 2010-09-23 | 1,04 | 1.328.500 | 1,05 | 1,00 | 1,05 | 00:00:00 | | 2010-09-24 | 1,19 | 2.120.200 | 1,19 | 1,05 | 1,05 | 00:00:00 | | 2010-09-27 | 1,23 | 2.450.000 | 1,26 | 1,18 | 1,22 | 00:00:00 | | 2010-09-28 | 1,18 | 1.229.300 | 1,23 | 1,11 | 1,21 | 00:00:00 | | 2010-09-29 | 1,23 | 1.016.200 | 1,26 | 1,18 | 1,20 | 00:00:00 | | 2010-09-30 | 1,29 | 2.463.800 | 1,29 | 1,23 | 1,25 | 00:00:00 | | 2010-10-01 | 1,35 | 2.858.000 | 1,45 | 1,28 | 1,29 | 00:00:00 | | 2010-10-04 | 1,34 | 1.831.300 | 1,41 | 1,33 | 1,41 | 00:00:00 | | 2010-10-05 | 1,38 | 1.150.400 | 1,40 | 1,36 | 1,40 | 00:00:00 | | 2010-10-06 | 1,37 | 397.900 | 1,39 | 1,36 | 1,38 | 00:00:00 | | 2010-10-07 | 1,23 | 2.054.100 | 1,40 | 1,23 | 1,39 | 00:00:00 | | 2010-10-08 | 1,29 | 1.678.000 | 1,29 | 1,21 | 1,21 | 00:00:00 | | 2010-10-12 | 1,25 | 286.100 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2010-10-13 | 1,28 | 916.700 | 1,30 | 1,26 | 1,28 | 00:00:00 | | 2010-10-14 | 1,23 | 923.300 | 1,30 | 1,23 | 1,29 | 00:00:00 | | 2010-10-15 | 1,22 | 482.100 | 1,24 | 1,19 | 1,24 | 00:00:00 | | 2010-10-18 | 1,21 | 616.500 | 1,22 | 1,19 | 1,19 | 00:00:00 | | 2010-10-19 | 1,20 | 551.200 | 1,20 | 1,15 | 1,17 | 00:00:00 | | 2010-10-20 | 1,25 | 1.142.000 | 1,25 | 1,21 | 1,21 | 00:00:00 | | 2010-10-21 | 1,33 | 1.978.400 | 1,35 | 1,23 | 1,25 | 00:00:00 | | 2010-10-22 | 1,36 | 1.241.200 | 1,36 | 1,29 | 1,32 | 00:00:00 | | 2010-10-25 | 1,50 | 3.599.500 | 1,50 | 1,38 | 1,38 | 00:00:00 | | 2010-10-26 | 1,30 | 4.798.300 | 1,50 | 1,30 | 1,50 | 00:00:00 | | 2010-10-27 | 1,35 | 1.152.700 | 1,38 | 1,32 | 1,32 | 00:00:00 | | 2010-10-28 | 1,36 | 1.155.200 | 1,39 | 1,34 | 1,38 | 00:00:00 | | 2010-10-29 | 1,32 | 1.178.200 | 1,39 | 1,32 | 1,39 | 00:00:00 | | 2010-11-01 | 1,28 | 978.700 | 1,36 | 1,26 | 1,36 | 00:00:00 | | 2010-11-02 | 1,28 | 463.300 | 1,30 | 1,27 | 1,29 | 00:00:00 | | 2010-11-03 | 1,24 | 1.554.700 | 1,30 | 1,23 | 1,30 | 00:00:00 | | 2010-11-04 | 1,32 | 1.083.200 | 1,34 | 1,27 | 1,28 | 00:00:00 | | 2010-11-05 | 1,36 | 664.600 | 1,36 | 1,32 | 1,32 | 00:00:00 | | 2010-11-08 | 1,37 | 630.900 | 1,41 | 1,37 | 1,40 | 00:00:00 | | 2010-11-09 | 1,34 | 1.259.100 | 1,40 | 1,32 | 1,39 | 00:00:00 | | 2010-11-10 | 1,33 | 392.400 | 1,34 | 1,31 | 1,33 | 00:00:00 | | 2010-11-11 | 1,34 | 980.400 | 1,36 | 1,28 | 1,36 | 00:00:00 | | 2010-11-12 | 1,30 | 1.240.800 | 1,32 | 1,28 | 1,30 | 00:00:00 | | 2010-11-15 | 1,24 | 2.554.500 | 1,35 | 1,14 | 1,35 | 00:00:00 | | 2010-11-16 | 1,23 | 1.824.200 | 1,23 | 1,13 | 1,20 | 00:00:00 | | 2010-11-17 | 1,22 | 458.300 | 1,25 | 1,21 | 1,22 | 00:00:00 | | 2010-11-18 | 1,31 | 916.000 | 1,31 | 1,26 | 1,28 | 00:00:00 | | 2010-11-19 | 1,28 | 787.700 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2010-11-22 | 1,27 | 537.100 | 1,27 | 1,22 | 1,25 | 00:00:00 | | 2010-11-23 | 1,25 | 349.400 | 1,26 | 1,23 | 1,23 | 00:00:00 | | 2010-11-24 | 1,20 | 804.900 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2010-11-25 | 1,25 | 449.100 | 1,26 | 1,21 | 1,21 | 00:00:00 | | 2010-11-26 | 1,22 | 571.600 | 1,26 | 1,22 | 1,26 | 00:00:00 | | 2010-11-29 | 1,20 | 603.500 | 1,24 | 1,19 | 1,24 | 00:00:00 | | 2010-11-30 | 1,30 | 2.318.100 | 1,35 | 1,18 | 1,18 | 00:00:00 | | 2010-12-01 | 1,28 | 635.100 | 1,35 | 1,26 | 1,33 | 00:00:00 | | 2010-12-02 | 1,25 | 619.700 | 1,28 | 1,24 | 1,26 | 00:00:00 | | 2010-12-03 | 1,24 | 1.090.500 | 1,30 | 1,24 | 1,25 | 00:00:00 | | 2010-12-06 | 1,23 | 724.300 | 1,28 | 1,23 | 1,24 | 00:00:00 | | 2010-12-07 | 1,22 | 509.000 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2010-12-08 | 1,23 | 427.200 | 1,24 | 1,20 | 1,23 | 00:00:00 | | 2010-12-09 | 1,20 | 694.200 | 1,24 | 1,18 | 1,23 | 00:00:00 | | 2010-12-10 | 1,19 | 455.000 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2010-12-13 | 1,16 | 2.536.000 | 1,21 | 1,16 | 1,18 | 00:00:00 | | 2010-12-14 | 1,20 | 427.900 | 1,21 | 1,16 | 1,16 | 00:00:00 | | 2010-12-15 | 1,19 | 187.800 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2010-12-16 | 1,18 | 563.900 | 1,20 | 1,16 | 1,17 | 00:00:00 | | 2010-12-17 | 1,25 | 1.231.500 | 1,25 | 1,18 | 1,18 | 00:00:00 | | 2010-12-20 | 1,23 | 405.500 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2010-12-21 | 1,24 | 372.800 | 1,24 | 1,23 | 1,24 | 00:00:00 | | 2010-12-22 | 1,21 | 238.300 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2010-12-23 | 1,23 | 359.600 | 1,23 | 1,21 | 1,23 | 00:00:00 | | 2010-12-24 | 1,22 | 49.000 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2010-12-29 | 1,23 | 352.900 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2010-12-30 | 1,23 | 297.300 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2010-12-31 | 1,23 | 266.200 | 1,24 | 1,21 | 1,23 | 00:00:00 | | 2011-01-04 | 1,24 | 668.200 | 1,26 | 1,22 | 1,25 | 00:00:00 | | 2011-01-05 | 1,22 | 455.700 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2011-01-06 | 1,22 | 895.000 | 1,23 | 1,17 | 1,22 | 00:00:00 | | 2011-01-07 | 1,17 | 845.000 | 1,20 | 1,14 | 1,19 | 00:00:00 | | 2011-01-10 | 1,16 | 240.400 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2011-01-11 | 1,17 | 257.400 | 1,18 | 1,15 | 1,16 | 00:00:00 | | 2011-01-12 | 1,18 | 441.600 | 1,20 | 1,17 | 1,19 | 00:00:00 | | 2011-01-13 | 1,16 | 1.263.700 | 1,23 | 1,16 | 1,18 | 00:00:00 | | 2011-01-14 | 1,21 | 1.719.800 | 1,23 | 1,15 | 1,15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
