|
 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 | | 2011-01-14 | 1,21 | 1.719.800 | 1,23 | 1,15 | 1,15 | 00:00:00 | | 2011-01-17 | 1,38 | 4.209.600 | 1,44 | 1,24 | 1,24 | 00:00:00 | | 2011-01-18 | 1,34 | 1.226.400 | 1,38 | 1,27 | 1,38 | 00:00:00 | | 2011-01-19 | 1,32 | 346.600 | 1,36 | 1,31 | 1,35 | 00:00:00 | | 2011-01-20 | 1,25 | 295.400 | 1,31 | 1,25 | 1,31 | 00:00:00 | | 2011-01-21 | 1,26 | 309.200 | 1,30 | 1,26 | 1,26 | 00:00:00 | | 2011-01-24 | 1,25 | 299.600 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2011-01-25 | 1,23 | 185.700 | 1,26 | 1,22 | 1,26 | 00:00:00 | | 2011-01-26 | 1,24 | 100.900 | 1,25 | 1,21 | 1,21 | 00:00:00 | | 2011-01-27 | 1,30 | 2.377.600 | 1,37 | 1,24 | 1,25 | 00:00:00 | | 2011-01-28 | 1,32 | 1.566.500 | 1,32 | 1,26 | 1,30 | 00:00:00 | | 2011-01-31 | 1,27 | 411.600 | 1,31 | 1,26 | 1,31 | 00:00:00 | | 2011-02-01 | 1,26 | 297.700 | 1,31 | 1,22 | 1,31 | 00:00:00 | | 2011-02-02 | 1,25 | 169.900 | 1,27 | 1,23 | 1,27 | 00:00:00 | | 2011-02-03 | 1,24 | 439.000 | 1,27 | 1,22 | 1,23 | 00:00:00 | | 2011-02-04 | 1,25 | 225.700 | 1,27 | 1,23 | 1,26 | 00:00:00 | | 2011-02-07 | 1,26 | 189.600 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2011-02-08 | 1,25 | 184.600 | 1,27 | 1,24 | 1,26 | 00:00:00 | | 2011-02-09 | 1,14 | 2.415.900 | 1,26 | 1,11 | 1,24 | 00:00:00 | | 2011-02-10 | 1,17 | 330.300 | 1,19 | 1,13 | 1,14 | 00:00:00 | | 2011-02-11 | 1,11 | 1.247.500 | 1,16 | 1,11 | 1,16 | 00:00:00 | | 2011-02-14 | 1,13 | 273.400 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2011-02-15 | 1,11 | 275.600 | 1,14 | 1,11 | 1,12 | 00:00:00 | | 2011-02-16 | 1,10 | 397.600 | 1,13 | 1,10 | 1,11 | 00:00:00 | | 2011-02-17 | 1,10 | 236.200 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2011-02-18 | 1,11 | 320.400 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2011-02-22 | 1,08 | 584.000 | 1,13 | 1,08 | 1,12 | 00:00:00 | | 2011-02-23 | 1,08 | 177.800 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2011-02-24 | 0,99 | 1.513.500 | 1,09 | 0,91 | 1,08 | 00:00:00 | | 2011-02-25 | 1,03 | 377.900 | 1,05 | 1,00 | 1,01 | 00:00:00 | | 2011-02-28 | 1,10 | 596.600 | 1,10 | 1,02 | 1,04 | 00:00:00 | | 2011-03-01 | 1,07 | 243.500 | 1,11 | 1,05 | 1,06 | 00:00:00 | | 2011-03-02 | 1,05 | 315.800 | 1,09 | 1,05 | 1,09 | 00:00:00 | | 2011-03-03 | 1,02 | 416.900 | 1,06 | 1,02 | 1,04 | 00:00:00 | | 2011-03-04 | 1,02 | 169.400 | 1,03 | 1,01 | 1,01 | 00:00:00 | | 2011-03-07 | 1,01 | 250.200 | 1,02 | 1,01 | 1,01 | 00:00:00 | | 2011-03-08 | 1,02 | 74.200 | 1,02 | 1,00 | 1,00 | 00:00:00 | | 2011-03-09 | 1,01 | 241.900 | 1,02 | 1,00 | 1,00 | 00:00:00 | | 2011-03-10 | 1,01 | 301.000 | 1,01 | 0,99 | 1,00 | 00:00:00 | | 2011-03-11 | 1,02 | 527.500 | 1,02 | 0,95 | 0,98 | 00:00:00 | | 2011-03-14 | 0,99 | 457.000 | 1,00 | 0,99 | 1,00 | 00:00:00 | | 2011-03-15 | 0,98 | 539.500 | 1,00 | 0,91 | 0,91 | 00:00:00 | | 2011-03-16 | 0,98 | 577.200 | 1,00 | 0,94 | 0,94 | 00:00:00 | | 2011-03-17 | 0,99 | 366.500 | 1,00 | 0,97 | 0,97 | 00:00:00 | | 2011-03-18 | 1,04 | 415.000 | 1,10 | 1,00 | 1,00 | 00:00:00 | | 2011-03-21 | 1,05 | 220.400 | 1,08 | 1,04 | 1,08 | 00:00:00 | | 2011-03-22 | 1,04 | 227.500 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2011-03-23 | 1,06 | 562.100 | 1,06 | 1,03 | 1,05 | 00:00:00 | | 2011-03-24 | 1,06 | 271.000 | 1,09 | 1,05 | 1,07 | 00:00:00 | | 2011-03-25 | 1,06 | 67.900 | 1,08 | 1,06 | 1,08 | 00:00:00 | | 2011-03-28 | 1,08 | 139.200 | 1,08 | 1,05 | 1,05 | 00:00:00 | | 2011-03-29 | 1,08 | 246.500 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2011-03-30 | 1,10 | 97.100 | 1,11 | 1,08 | 1,08 | 00:00:00 | | 2011-03-31 | 1,09 | 114.000 | 1,11 | 1,08 | 1,10 | 00:00:00 | | 2011-04-01 | 1,08 | 231.100 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2011-04-04 | 1,09 | 252.000 | 1,10 | 1,09 | 1,09 | 00:00:00 | | 2011-04-05 | 1,14 | 473.600 | 1,15 | 1,09 | 1,09 | 00:00:00 | | 2011-04-06 | 1,18 | 1.240.000 | 1,23 | 1,16 | 1,17 | 00:00:00 | | 2011-04-07 | 1,18 | 299.200 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2011-04-08 | 1,21 | 826.300 | 1,24 | 1,18 | 1,18 | 00:00:00 | | 2011-04-11 | 1,18 | 716.300 | 1,24 | 1,18 | 1,23 | 00:00:00 | | 2011-04-12 | 1,20 | 1.102.300 | 1,22 | 1,17 | 1,19 | 00:00:00 | | 2011-04-13 | 1,22 | 459.600 | 1,22 | 1,18 | 1,18 | 00:00:00 | | 2011-04-14 | 1,22 | 386.600 | 1,23 | 1,20 | 1,20 | 00:00:00 | | 2011-04-15 | 1,15 | 1.406.300 | 1,20 | 1,11 | 1,20 | 00:00:00 | | 2011-04-18 | 1,18 | 824.200 | 1,20 | 1,11 | 1,12 | 00:00:00 | | 2011-04-19 | 1,22 | 685.800 | 1,23 | 1,15 | 1,15 | 00:00:00 | | 2011-04-20 | 1,21 | 65.700 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2011-04-21 | 1,18 | 525.300 | 1,21 | 1,18 | 1,18 | 00:00:00 | | 2011-04-25 | 1,19 | 520.700 | 1,21 | 1,18 | 1,21 | 00:00:00 | | 2011-04-26 | 1,20 | 152.200 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2011-04-27 | 1,25 | 1.100.000 | 1,25 | 1,18 | 1,19 | 00:00:00 | | 2011-04-28 | 1,25 | 605.000 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2011-04-29 | 1,22 | 229.000 | 1,24 | 1,22 | 1,24 | 00:00:00 | | 2011-05-02 | 1,20 | 375.500 | 1,24 | 1,18 | 1,24 | 00:00:00 | | 2011-05-03 | 1,18 | 157.800 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2011-05-04 | 1,19 | 452.200 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2011-05-05 | 1,20 | 2.001.100 | 1,23 | 1,18 | 1,18 | 00:00:00 | | 2011-05-06 | 1,23 | 73.000 | 1,23 | 1,20 | 1,20 | 00:00:00 | | 2011-05-09 | 1,21 | 66.500 | 1,23 | 1,18 | 1,18 | 00:00:00 | | 2011-05-10 | 1,23 | 91.000 | 1,23 | 1,20 | 1,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
