|
 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 | | 2011-05-10 | 1,23 | 91.000 | 1,23 | 1,20 | 1,23 | 00:00:00 | | 2011-05-11 | 1,19 | 122.900 | 1,23 | 1,18 | 1,23 | 00:00:00 | | 2011-05-12 | 1,21 | 257.000 | 1,21 | 1,18 | 1,20 | 00:00:00 | | 2011-05-13 | 1,13 | 926.000 | 1,22 | 1,11 | 1,20 | 00:00:00 | | 2011-05-16 | 1,12 | 364.000 | 1,15 | 1,07 | 1,11 | 00:00:00 | | 2011-05-17 | 1,12 | 646.400 | 1,13 | 1,07 | 1,07 | 00:00:00 | | 2011-05-18 | 1,11 | 175.300 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2011-05-19 | 1,09 | 225.300 | 1,12 | 1,08 | 1,12 | 00:00:00 | | 2011-05-20 | 1,09 | 205.200 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2011-05-24 | 1,13 | 801.000 | 1,15 | 1,10 | 1,14 | 00:00:00 | | 2011-05-25 | 1,14 | 295.500 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2011-05-26 | 1,15 | 219.900 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2011-05-27 | 1,15 | 511.000 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2011-05-30 | 1,16 | 198.300 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2011-05-31 | 1,18 | 268.100 | 1,20 | 1,14 | 1,15 | 00:00:00 | | 2011-06-01 | 1,17 | 264.200 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2011-06-02 | 1,18 | 286.200 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2011-06-03 | 1,20 | 432.000 | 1,20 | 1,17 | 1,19 | 00:00:00 | | 2011-06-06 | 1,18 | 417.000 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2011-06-07 | 1,16 | 713.000 | 1,19 | 1,16 | 1,18 | 00:00:00 | | 2011-06-08 | 1,15 | 223.200 | 1,19 | 1,14 | 1,18 | 00:00:00 | | 2011-06-09 | 1,16 | 228.100 | 1,16 | 1,12 | 1,15 | 00:00:00 | | 2011-06-10 | 1,12 | 417.700 | 1,13 | 1,09 | 1,11 | 00:00:00 | | 2011-06-13 | 1,11 | 1.489.200 | 1,13 | 1,00 | 1,11 | 00:00:00 | | 2011-06-14 | 1,12 | 52.900 | 1,12 | 1,09 | 1,09 | 00:00:00 | | 2011-06-15 | 1,12 | 1.604.800 | 1,15 | 1,05 | 1,12 | 00:00:00 | | 2011-06-16 | 1,09 | 898.600 | 1,13 | 1,08 | 1,13 | 00:00:00 | | 2011-06-17 | 1,08 | 69.600 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2011-06-20 | 1,08 | 172.300 | 1,11 | 1,07 | 1,11 | 00:00:00 | | 2011-06-21 | 1,10 | 145.800 | 1,11 | 1,08 | 1,08 | 00:00:00 | | 2011-06-22 | 1,13 | 169.900 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2011-06-23 | 1,13 | 184.700 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2011-06-24 | 1,13 | 169.100 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2011-06-27 | 1,12 | 27.800 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2011-06-28 | 1,12 | 122.800 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2011-06-29 | 1,13 | 175.000 | 1,14 | 1,12 | 1,12 | 00:00:00 | | 2011-06-30 | 1,17 | 438.700 | 1,18 | 1,12 | 1,13 | 00:00:00 | | 2011-07-04 | 1,16 | 18.800 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2011-07-05 | 1,16 | 16.300 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2011-07-06 | 1,17 | 240.600 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2011-07-07 | 1,18 | 184.200 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2011-07-08 | 1,20 | 1.390.300 | 1,23 | 1,18 | 1,18 | 00:00:00 | | 2011-07-11 | 1,20 | 228.100 | 1,23 | 1,18 | 1,23 | 00:00:00 | | 2011-07-12 | 1,22 | 109.200 | 1,22 | 1,18 | 1,20 | 00:00:00 | | 2011-07-13 | 1,24 | 224.000 | 1,24 | 1,21 | 1,23 | 00:00:00 | | 2011-07-14 | 1,28 | 625.800 | 1,32 | 1,24 | 1,24 | 00:00:00 | | 2011-07-15 | 1,30 | 319.700 | 1,34 | 1,25 | 1,26 | 00:00:00 | | 2011-07-18 | 1,31 | 212.000 | 1,33 | 1,28 | 1,32 | 00:00:00 | | 2011-07-19 | 1,30 | 297.900 | 1,33 | 1,25 | 1,30 | 00:00:00 | | 2011-07-20 | 1,22 | 591.000 | 1,29 | 1,22 | 1,29 | 00:00:00 | | 2011-07-21 | 1,21 | 221.100 | 1,26 | 1,21 | 1,25 | 00:00:00 | | 2011-07-22 | 1,20 | 299.200 | 1,25 | 1,20 | 1,22 | 00:00:00 | | 2011-07-25 | 1,20 | 219.900 | 1,23 | 1,19 | 1,20 | 00:00:00 | | 2011-07-26 | 1,21 | 255.400 | 1,24 | 1,19 | 1,22 | 00:00:00 | | 2011-07-27 | 1,22 | 659.600 | 1,22 | 1,17 | 1,22 | 00:00:00 | | 2011-07-28 | 1,25 | 258.900 | 1,25 | 1,17 | 1,17 | 00:00:00 | | 2011-07-29 | 1,27 | 258.700 | 1,28 | 1,24 | 1,26 | 00:00:00 | | 2011-08-02 | 1,26 | 209.600 | 1,27 | 1,23 | 1,27 | 00:00:00 | | 2011-08-03 | 1,30 | 641.200 | 1,34 | 1,22 | 1,25 | 00:00:00 | | 2011-08-04 | 1,26 | 716.500 | 1,30 | 1,26 | 1,28 | 00:00:00 | | 2011-08-05 | 1,21 | 213.400 | 1,25 | 1,21 | 1,25 | 00:00:00 | | 2011-08-08 | 1,21 | 833.200 | 1,24 | 1,18 | 1,20 | 00:00:00 | | 2011-08-09 | 1,23 | 511.000 | 1,23 | 1,19 | 1,21 | 00:00:00 | | 2011-08-10 | 1,29 | 244.300 | 1,29 | 1,21 | 1,24 | 00:00:00 | | 2011-08-11 | 1,23 | 439.800 | 1,25 | 1,21 | 1,22 | 00:00:00 | | 2011-08-12 | 1,29 | 267.800 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2011-08-15 | 1,29 | 166.400 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2011-08-16 | 1,27 | 195.200 | 1,30 | 1,27 | 1,30 | 00:00:00 | | 2011-08-17 | 1,30 | 63.700 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2011-08-18 | 1,31 | 454.200 | 1,31 | 1,25 | 1,30 | 00:00:00 | | 2011-08-19 | 1,38 | 797.100 | 1,38 | 1,30 | 1,31 | 00:00:00 | | 2011-08-22 | 1,41 | 1.083.900 | 1,42 | 1,35 | 1,40 | 00:00:00 | | 2011-08-23 | 1,34 | 819.400 | 1,40 | 1,32 | 1,40 | 00:00:00 | | 2011-08-24 | 1,37 | 397.700 | 1,39 | 1,32 | 1,32 | 00:00:00 | | 2011-08-25 | 1,40 | 254.500 | 1,40 | 1,33 | 1,33 | 00:00:00 | | 2011-08-26 | 1,41 | 446.200 | 1,42 | 1,38 | 1,40 | 00:00:00 | | 2011-08-29 | 1,41 | 199.100 | 1,42 | 1,38 | 1,42 | 00:00:00 | | 2011-08-30 | 1,45 | 792.200 | 1,48 | 1,40 | 1,40 | 00:00:00 | | 2011-08-31 | 1,46 | 304.900 | 1,47 | 1,43 | 1,47 | 00:00:00 | | 2011-09-01 | 1,43 | 60.700 | 1,46 | 1,43 | 1,46 | 00:00:00 | | 2011-09-02 | 1,40 | 308.100 | 1,44 | 1,40 | 1,43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
