|
 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 | | 2011-12-29 | 1,21 | 1.515.400 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2011-12-30 | 1,20 | 17.800 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2012-01-03 | 1,22 | 101.600 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2012-01-04 | 1,22 | 76.400 | 1,24 | 1,20 | 1,22 | 00:00:00 | | 2012-01-05 | 1,23 | 52.800 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2012-01-06 | 1,22 | 36.900 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2012-01-09 | 1,23 | 165.300 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2012-01-10 | 1,22 | 103.500 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2012-01-11 | 1,22 | 48.000 | 1,22 | 1,21 | 1,21 | 00:00:00 | | 2012-01-12 | 1,22 | 110.200 | 1,22 | 1,21 | 1,21 | 00:00:00 | | 2012-01-13 | 1,22 | 99.400 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2012-01-16 | 1,23 | 45.300 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2012-01-17 | 1,21 | 401.200 | 1,28 | 1,21 | 1,23 | 00:00:00 | | 2012-01-18 | 1,26 | 239.200 | 1,28 | 1,21 | 1,21 | 00:00:00 | | 2012-01-19 | 1,24 | 104.000 | 1,28 | 1,24 | 1,28 | 00:00:00 | | 2012-01-20 | 1,27 | 105.200 | 1,27 | 1,22 | 1,22 | 00:00:00 | | 2012-01-23 | 1,27 | 48.200 | 1,27 | 1,23 | 1,24 | 00:00:00 | | 2012-01-24 | 1,23 | 200.000 | 1,27 | 1,23 | 1,23 | 00:00:00 | | 2012-01-25 | 1,27 | 207.100 | 1,27 | 1,22 | 1,23 | 00:00:00 | | 2012-01-26 | 1,25 | 183.000 | 1,27 | 1,23 | 1,25 | 00:00:00 | | 2012-01-27 | 1,25 | 45.900 | 1,26 | 1,24 | 1,24 | 00:00:00 | | 2012-01-30 | 1,23 | 155.000 | 1,24 | 1,22 | 1,24 | 00:00:00 | | 2012-01-31 | 1,23 | 302.200 | 1,24 | 1,19 | 1,23 | 00:00:00 | | 2012-02-01 | 1,23 | 10.100 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2012-02-02 | 1,24 | 76.000 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2012-02-03 | 1,24 | 405.100 | 1,27 | 1,22 | 1,22 | 00:00:00 | | 2012-02-06 | 1,23 | 61.200 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2012-02-07 | 1,30 | 471.100 | 1,30 | 1,23 | 1,24 | 00:00:00 | | 2012-02-08 | 1,29 | 230.800 | 1,30 | 1,28 | 1,29 | 00:00:00 | | 2012-02-09 | 1,29 | 141.900 | 1,30 | 1,29 | 1,29 | 00:00:00 | | 2012-02-10 | 1,33 | 449.700 | 1,34 | 1,28 | 1,29 | 00:00:00 | | 2012-02-13 | 1,33 | 151.600 | 1,35 | 1,31 | 1,31 | 00:00:00 | | 2012-02-14 | 1,37 | 384.100 | 1,38 | 1,33 | 1,33 | 00:00:00 | | 2012-02-15 | 1,38 | 173.700 | 1,39 | 1,36 | 1,36 | 00:00:00 | | 2012-02-16 | 1,37 | 57.800 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2012-02-17 | 1,34 | 669.100 | 1,37 | 1,34 | 1,37 | 00:00:00 | | 2012-02-21 | 1,37 | 137.200 | 1,37 | 1,34 | 1,34 | 00:00:00 | | 2012-02-22 | 1,40 | 180.000 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2012-02-23 | 1,39 | 143.200 | 1,41 | 1,38 | 1,38 | 00:00:00 | | 2012-02-24 | 1,39 | 376.700 | 1,41 | 1,35 | 1,39 | 00:00:00 | | 2012-02-27 | 1,36 | 150.200 | 1,38 | 1,35 | 1,36 | 00:00:00 | | 2012-02-28 | 1,36 | 76.000 | 1,39 | 1,36 | 1,38 | 00:00:00 | | 2012-02-29 | 1,36 | 165.100 | 1,37 | 1,35 | 1,35 | 00:00:00 | | 2012-03-01 | 1,35 | 127.300 | 1,39 | 1,34 | 1,36 | 00:00:00 | | 2012-03-02 | 1,35 | 295.900 | 1,38 | 1,34 | 1,34 | 00:00:00 | | 2012-03-05 | 1,32 | 80.200 | 1,35 | 1,31 | 1,35 | 00:00:00 | | 2012-03-06 | 1,30 | 229.200 | 1,31 | 1,28 | 1,31 | 00:00:00 | | 2012-03-07 | 1,28 | 211.100 | 1,30 | 1,26 | 1,28 | 00:00:00 | | 2012-03-08 | 1,28 | 31.500 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2012-03-09 | 1,27 | 179.900 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2012-03-12 | 1,25 | 91.500 | 1,28 | 1,25 | 1,26 | 00:00:00 | | 2012-03-13 | 1,26 | 219.700 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2012-03-14 | 1,25 | 149.300 | 1,26 | 1,22 | 1,24 | 00:00:00 | | 2012-03-15 | 1,26 | 173.900 | 1,26 | 1,25 | 1,25 | 00:00:00 | | 2012-03-16 | 1,25 | 96.800 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2012-03-19 | 1,25 | 70.100 | 1,26 | 1,25 | 1,25 | 00:00:00 | | 2012-03-20 | 1,26 | 59.500 | 1,26 | 1,22 | 1,25 | 00:00:00 | | 2012-03-21 | 1,23 | 50.500 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2012-03-22 | 1,21 | 132.200 | 1,25 | 1,21 | 1,25 | 00:00:00 | | 2012-03-23 | 1,23 | 39.600 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2012-03-26 | 1,24 | 34.300 | 1,24 | 1,21 | 1,21 | 00:00:00 | | 2012-03-27 | 1,22 | 26.000 | 1,25 | 1,22 | 1,24 | 00:00:00 | | 2012-03-28 | 1,20 | 29.700 | 1,23 | 1,20 | 1,22 | 00:00:00 | | 2012-03-29 | 1,18 | 99.900 | 1,19 | 1,16 | 1,19 | 00:00:00 | | 2012-03-30 | 1,20 | 92.000 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2012-04-02 | 1,19 | 211.200 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2012-04-03 | 1,13 | 135.700 | 1,19 | 1,13 | 1,14 | 00:00:00 | | 2012-04-04 | 1,12 | 125.300 | 1,14 | 1,11 | 1,13 | 00:00:00 | | 2012-04-05 | 1,14 | 452.000 | 1,15 | 1,11 | 1,12 | 00:00:00 | | 2012-04-09 | 1,20 | 63.000 | 1,20 | 1,16 | 1,18 | 00:00:00 | | 2012-04-10 | 1,19 | 192.400 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2012-04-11 | 1,16 | 32.900 | 1,19 | 1,16 | 1,19 | 00:00:00 | | 2012-04-12 | 1,19 | 40.400 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2012-04-13 | 1,13 | 47.900 | 1,19 | 1,13 | 1,16 | 00:00:00 | | 2012-04-16 | 1,15 | 51.600 | 1,18 | 1,13 | 1,14 | 00:00:00 | | 2012-04-17 | 1,17 | 30.800 | 1,17 | 1,14 | 1,14 | 00:00:00 | | 2012-04-18 | 1,16 | 94.900 | 1,19 | 1,16 | 1,18 | 00:00:00 | | 2012-04-19 | 1,19 | 93.000 | 1,19 | 1,15 | 1,15 | 00:00:00 | | 2012-04-20 | 1,27 | 290.000 | 1,34 | 1,18 | 1,19 | 00:00:00 | | 2012-04-23 | 1,18 | 101.900 | 1,28 | 1,16 | 1,20 | 00:00:00 | | 2012-04-24 | 1,16 | 52.800 | 1,23 | 1,16 | 1,18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
