|
 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 | | 2012-04-24 | 1,16 | 52.800 | 1,23 | 1,16 | 1,18 | 00:00:00 | | 2012-04-25 | 1,20 | 114.500 | 1,20 | 1,13 | 1,16 | 00:00:00 | | 2012-04-26 | 1,16 | 22.600 | 1,19 | 1,16 | 1,19 | 00:00:00 | | 2012-04-27 | 1,16 | 26.200 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2012-04-30 | 1,16 | 47.000 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2012-05-01 | 1,18 | 12.400 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2012-05-02 | 1,20 | 237.800 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2012-05-03 | 1,18 | 109.000 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2012-05-04 | 1,19 | 299.600 | 1,19 | 1,16 | 1,18 | 00:00:00 | | 2012-05-07 | 1,15 | 31.100 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2012-05-08 | 1,09 | 186.200 | 1,16 | 1,09 | 1,13 | 00:00:00 | | 2012-05-09 | 1,06 | 176.000 | 1,09 | 0,99 | 1,09 | 00:00:00 | | 2012-05-10 | 1,12 | 82.000 | 1,12 | 1,07 | 1,07 | 00:00:00 | | 2012-05-11 | 1,14 | 195.000 | 1,15 | 1,05 | 1,09 | 00:00:00 | | 2012-05-14 | 1,02 | 139.000 | 1,10 | 1,02 | 1,10 | 00:00:00 | | 2012-05-15 | 1,00 | 88.300 | 1,06 | 1,00 | 1,02 | 00:00:00 | | 2012-05-16 | 1,03 | 281.000 | 1,06 | 0,91 | 1,01 | 00:00:00 | | 2012-05-17 | 1,04 | 277.400 | 1,04 | 0,96 | 1,03 | 00:00:00 | | 2012-05-18 | 0,92 | 409.000 | 1,02 | 0,91 | 1,01 | 00:00:00 | | 2012-05-22 | 1,04 | 314.000 | 1,04 | 0,91 | 0,91 | 00:00:00 | | 2012-05-23 | 1,04 | 200.200 | 1,04 | 0,92 | 1,03 | 00:00:00 | | 2012-05-24 | 1,05 | 286.300 | 1,09 | 1,01 | 1,04 | 00:00:00 | | 2012-05-25 | 1,13 | 313.600 | 1,15 | 1,05 | 1,07 | 00:00:00 | | 2012-05-28 | 1,21 | 129.200 | 1,22 | 1,13 | 1,15 | 00:00:00 | | 2012-05-29 | 1,17 | 1.171.700 | 1,23 | 1,13 | 1,13 | 00:00:00 | | 2012-05-30 | 1,19 | 165.100 | 1,20 | 1,16 | 1,16 | 00:00:00 | | 2012-05-31 | 1,18 | 314.500 | 1,22 | 1,17 | 1,19 | 00:00:00 | | 2012-06-01 | 1,22 | 242.800 | 1,22 | 1,16 | 1,20 | 00:00:00 | | 2012-06-04 | 1,22 | 58.500 | 1,22 | 1,16 | 1,22 | 00:00:00 | | 2012-06-05 | 1,23 | 188.600 | 1,23 | 1,20 | 1,20 | 00:00:00 | | 2012-06-06 | 1,25 | 170.000 | 1,26 | 1,21 | 1,23 | 00:00:00 | | 2012-06-07 | 1,20 | 185.900 | 1,30 | 1,19 | 1,25 | 00:00:00 | | 2012-06-08 | 1,25 | 239.900 | 1,25 | 1,19 | 1,19 | 00:00:00 | | 2012-06-11 | 1,23 | 142.000 | 1,26 | 1,20 | 1,26 | 00:00:00 | | 2012-06-12 | 1,21 | 118.900 | 1,23 | 1,18 | 1,23 | 00:00:00 | | 2012-06-13 | 1,21 | 176.900 | 1,24 | 1,19 | 1,22 | 00:00:00 | | 2012-06-14 | 1,23 | 167.200 | 1,24 | 1,18 | 1,22 | 00:00:00 | | 2012-06-15 | 1,23 | 170.600 | 1,24 | 1,21 | 1,23 | 00:00:00 | | 2012-06-18 | 1,24 | 51.400 | 1,24 | 1,21 | 1,22 | 00:00:00 | | 2012-06-19 | 1,24 | 156.500 | 1,25 | 1,22 | 1,24 | 00:00:00 | | 2012-06-20 | 1,22 | 53.000 | 1,25 | 1,22 | 1,23 | 00:00:00 | | 2012-06-21 | 1,18 | 258.500 | 1,23 | 1,18 | 1,22 | 00:00:00 | | 2012-06-22 | 1,19 | 193.700 | 1,20 | 1,13 | 1,18 | 00:00:00 | | 2012-06-25 | 1,19 | 72.100 | 1,19 | 1,11 | 1,11 | 00:00:00 | | 2012-06-26 | 1,18 | 93.500 | 1,19 | 1,13 | 1,15 | 00:00:00 | | 2012-06-27 | 1,18 | 401.600 | 1,21 | 1,17 | 1,19 | 00:00:00 | | 2012-06-28 | 1,13 | 165.600 | 1,19 | 1,12 | 1,18 | 00:00:00 | | 2012-06-29 | 1,15 | 305.100 | 1,18 | 1,14 | 1,17 | 00:00:00 | | 2012-07-03 | 1,26 | 347.200 | 1,26 | 1,12 | 1,13 | 00:00:00 | | 2012-07-04 | 1,20 | 340.900 | 1,28 | 1,19 | 1,28 | 00:00:00 | | 2012-07-05 | 1,19 | 145.200 | 1,19 | 1,14 | 1,18 | 00:00:00 | | 2012-07-06 | 1,16 | 109.800 | 1,19 | 1,15 | 1,16 | 00:00:00 | | 2012-07-09 | 1,23 | 186.400 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2012-07-10 | 1,22 | 90.700 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2012-07-11 | 1,23 | 125.200 | 1,24 | 1,19 | 1,21 | 00:00:00 | | 2012-07-12 | 1,21 | 40.600 | 1,23 | 1,19 | 1,23 | 00:00:00 | | 2012-07-13 | 1,21 | 1.508.900 | 1,24 | 1,19 | 1,23 | 00:00:00 | | 2012-07-16 | 1,18 | 32.100 | 1,23 | 1,18 | 1,23 | 00:00:00 | | 2012-07-17 | 1,23 | 122.000 | 1,25 | 1,18 | 1,18 | 00:00:00 | | 2012-07-18 | 1,41 | 12.458.500 | 1,43 | 1,40 | 1,40 | 00:00:00 | | 2012-07-19 | 1,42 | 4.278.800 | 1,44 | 1,41 | 1,41 | 00:00:00 | | 2012-07-20 | 1,43 | 658.700 | 1,43 | 1,41 | 1,41 | 00:00:00 | | 2012-07-23 | 1,41 | 56.800 | 1,42 | 1,41 | 1,42 | 00:00:00 | | 2012-07-24 | 1,41 | 112.900 | 1,42 | 1,41 | 1,41 | 00:00:00 | | 2012-07-25 | 1,41 | 333.800 | 1,42 | 1,41 | 1,42 | 00:00:00 | | 2012-07-26 | 1,41 | 93.000 | 1,42 | 1,41 | 1,42 | 00:00:00 | | 2012-07-27 | 1,43 | 612.600 | 1,43 | 1,41 | 1,41 | 00:00:00 | | 2012-07-30 | 1,43 | 155.300 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2012-07-31 | 1,42 | 440.500 | 1,43 | 1,40 | 1,42 | 00:00:00 | | 2012-08-01 | 1,42 | 345.700 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2012-08-02 | 1,42 | 48.000 | 1,43 | 1,41 | 1,41 | 00:00:00 | | 2012-08-03 | 1,42 | 377.400 | 1,43 | 1,40 | 1,42 | 00:00:00 | | 2012-08-07 | 1,41 | 211.800 | 1,42 | 1,41 | 1,41 | 00:00:00 | | 2012-08-08 | 1,41 | 714.900 | 1,42 | 1,41 | 1,41 | 00:00:00 | | 2012-08-09 | 1,41 | 262.600 | 1,41 | 1,40 | 1,41 | 00:00:00 | | 2012-08-10 | 1,41 | 606.300 | 1,41 | 1,38 | 1,40 | 00:00:00 | | 2012-08-13 | 1,38 | 201.700 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2012-08-14 | 1,39 | 20.900 | 1,40 | 1,39 | 1,39 | 00:00:00 | | 2012-08-15 | 1,41 | 112.900 | 1,42 | 1,39 | 1,39 | 00:00:00 | | 2012-08-16 | 1,41 | 644.900 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2012-08-17 | 1,40 | 13.800 | 1,41 | 1,40 | 1,41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
