|
 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 | | 2011-09-02 | 1,40 | 308.100 | 1,44 | 1,40 | 1,43 | 00:00:00 | | 2011-09-06 | 1,40 | 364.400 | 1,46 | 1,38 | 1,40 | 00:00:00 | | 2011-09-07 | 1,42 | 282.300 | 1,45 | 1,39 | 1,45 | 00:00:00 | | 2011-09-08 | 1,43 | 1.083.300 | 1,47 | 1,43 | 1,44 | 00:00:00 | | 2011-09-09 | 1,41 | 428.300 | 1,46 | 1,41 | 1,46 | 00:00:00 | | 2011-09-12 | 1,43 | 463.700 | 1,45 | 1,40 | 1,40 | 00:00:00 | | 2011-09-13 | 1,42 | 262.600 | 1,46 | 1,42 | 1,45 | 00:00:00 | | 2011-09-14 | 1,43 | 108.200 | 1,45 | 1,42 | 1,42 | 00:00:00 | | 2011-09-15 | 1,43 | 494.000 | 1,43 | 1,42 | 1,43 | 00:00:00 | | 2011-09-16 | 1,52 | 2.900.700 | 1,52 | 1,41 | 1,41 | 00:00:00 | | 2011-09-19 | 1,47 | 385.400 | 1,54 | 1,45 | 1,53 | 00:00:00 | | 2011-09-20 | 1,48 | 746.400 | 1,48 | 1,44 | 1,48 | 00:00:00 | | 2011-09-21 | 1,47 | 775.100 | 1,48 | 1,46 | 1,47 | 00:00:00 | | 2011-09-22 | 1,38 | 342.900 | 1,44 | 1,38 | 1,44 | 00:00:00 | | 2011-09-23 | 1,34 | 779.000 | 1,41 | 1,32 | 1,33 | 00:00:00 | | 2011-09-26 | 1,34 | 610.500 | 1,34 | 1,26 | 1,30 | 00:00:00 | | 2011-09-27 | 1,32 | 503.800 | 1,38 | 1,32 | 1,34 | 00:00:00 | | 2011-09-28 | 1,31 | 399.500 | 1,37 | 1,31 | 1,32 | 00:00:00 | | 2011-09-29 | 1,34 | 250.400 | 1,36 | 1,31 | 1,32 | 00:00:00 | | 2011-09-30 | 1,32 | 267.000 | 1,35 | 1,30 | 1,34 | 00:00:00 | | 2011-10-03 | 1,25 | 118.100 | 1,34 | 1,25 | 1,30 | 00:00:00 | | 2011-10-04 | 1,16 | 564.000 | 1,21 | 1,10 | 1,21 | 00:00:00 | | 2011-10-05 | 1,26 | 346.000 | 1,26 | 1,19 | 1,20 | 00:00:00 | | 2011-10-06 | 1,26 | 171.000 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2011-10-07 | 1,23 | 139.000 | 1,29 | 1,23 | 1,26 | 00:00:00 | | 2011-10-11 | 1,28 | 394.000 | 1,29 | 1,23 | 1,25 | 00:00:00 | | 2011-10-12 | 1,27 | 562.000 | 1,29 | 1,25 | 1,28 | 00:00:00 | | 2011-10-13 | 1,24 | 65.000 | 1,27 | 1,24 | 1,27 | 00:00:00 | | 2011-10-14 | 1,26 | 227.000 | 1,28 | 1,24 | 1,25 | 00:00:00 | | 2011-10-17 | 1,25 | 492.000 | 1,27 | 1,24 | 1,25 | 00:00:00 | | 2011-10-18 | 1,24 | 1.120.900 | 1,25 | 1,20 | 1,24 | 00:00:00 | | 2011-10-19 | 1,23 | 556.000 | 1,27 | 1,23 | 1,25 | 00:00:00 | | 2011-10-20 | 1,24 | 1.184.300 | 1,27 | 1,22 | 1,22 | 00:00:00 | | 2011-10-21 | 1,31 | 750.800 | 1,31 | 1,24 | 1,24 | 00:00:00 | | 2011-10-24 | 1,35 | 210.300 | 1,35 | 1,28 | 1,32 | 00:00:00 | | 2011-10-25 | 1,40 | 611.700 | 1,40 | 1,31 | 1,35 | 00:00:00 | | 2011-10-26 | 1,38 | 217.800 | 1,42 | 1,38 | 1,40 | 00:00:00 | | 2011-10-27 | 1,39 | 138.900 | 1,42 | 1,36 | 1,38 | 00:00:00 | | 2011-10-28 | 1,38 | 82.000 | 1,39 | 1,32 | 1,37 | 00:00:00 | | 2011-10-31 | 1,32 | 81.200 | 1,38 | 1,27 | 1,38 | 00:00:00 | | 2011-11-01 | 1,34 | 113.700 | 1,34 | 1,30 | 1,30 | 00:00:00 | | 2011-11-02 | 1,33 | 1.662.900 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2011-11-03 | 1,29 | 1.597.200 | 1,32 | 1,26 | 1,30 | 00:00:00 | | 2011-11-04 | 1,28 | 49.700 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2011-11-07 | 1,27 | 1.282.300 | 1,29 | 1,25 | 1,29 | 00:00:00 | | 2011-11-08 | 1,27 | 853.600 | 1,29 | 1,24 | 1,25 | 00:00:00 | | 2011-11-09 | 1,26 | 50.400 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2011-11-10 | 1,29 | 118.800 | 1,30 | 1,26 | 1,26 | 00:00:00 | | 2011-11-11 | 1,29 | 214.400 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2011-11-14 | 1,30 | 204.000 | 1,30 | 1,29 | 1,30 | 00:00:00 | | 2011-11-15 | 1,32 | 342.000 | 1,32 | 1,29 | 1,30 | 00:00:00 | | 2011-11-16 | 1,29 | 199.000 | 1,36 | 1,29 | 1,34 | 00:00:00 | | 2011-11-17 | 1,29 | 407.000 | 1,32 | 1,24 | 1,29 | 00:00:00 | | 2011-11-18 | 1,28 | 810.000 | 1,30 | 1,27 | 1,29 | 00:00:00 | | 2011-11-21 | 1,26 | 238.300 | 1,29 | 1,25 | 1,28 | 00:00:00 | | 2011-11-22 | 1,26 | 62.500 | 1,30 | 1,26 | 1,30 | 00:00:00 | | 2011-11-23 | 1,25 | 373.500 | 1,28 | 1,23 | 1,24 | 00:00:00 | | 2011-11-24 | 1,26 | 75.600 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2011-11-25 | 1,25 | 44.000 | 1,27 | 1,24 | 1,27 | 00:00:00 | | 2011-11-28 | 1,26 | 81.200 | 1,28 | 1,24 | 1,25 | 00:00:00 | | 2011-11-29 | 1,29 | 248.100 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2011-11-30 | 1,34 | 836.500 | 1,34 | 1,27 | 1,29 | 00:00:00 | | 2011-12-01 | 1,31 | 44.000 | 1,33 | 1,30 | 1,33 | 00:00:00 | | 2011-12-02 | 1,29 | 137.400 | 1,32 | 1,29 | 1,29 | 00:00:00 | | 2011-12-05 | 1,29 | 103.000 | 1,31 | 1,29 | 1,29 | 00:00:00 | | 2011-12-06 | 1,30 | 87.400 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2011-12-07 | 1,30 | 152.400 | 1,31 | 1,27 | 1,29 | 00:00:00 | | 2011-12-08 | 1,27 | 191.700 | 1,31 | 1,26 | 1,31 | 00:00:00 | | 2011-12-09 | 1,23 | 232.100 | 1,29 | 1,21 | 1,28 | 00:00:00 | | 2011-12-12 | 1,21 | 247.000 | 1,25 | 1,19 | 1,22 | 00:00:00 | | 2011-12-13 | 1,24 | 366.000 | 1,27 | 1,21 | 1,21 | 00:00:00 | | 2011-12-14 | 1,19 | 406.700 | 1,26 | 1,19 | 1,26 | 00:00:00 | | 2011-12-15 | 1,20 | 435.000 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2011-12-16 | 1,20 | 298.500 | 1,22 | 1,19 | 1,21 | 00:00:00 | | 2011-12-19 | 1,20 | 284.600 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2011-12-20 | 1,23 | 260.100 | 1,23 | 1,20 | 1,21 | 00:00:00 | | 2011-12-21 | 1,20 | 123.000 | 1,23 | 1,20 | 1,22 | 00:00:00 | | 2011-12-22 | 1,20 | 64.700 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2011-12-23 | 1,22 | 71.100 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2011-12-28 | 1,20 | 60.900 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2011-12-29 | 1,21 | 1.515.400 | 1,21 | 1,19 | 1,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
