|
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 2024-05-11 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2012-08-17 | 1,40 | 13.800 | 1,41 | 1,40 | 1,41 | 00:00:00 | 2012-08-20 | 1,41 | 185.400 | 1,41 | 1,39 | 1,39 | 00:00:00 | 2012-08-21 | 1,41 | 40.900 | 1,41 | 1,39 | 1,40 | 00:00:00 | 2012-08-22 | 1,41 | 385.200 | 1,41 | 1,39 | 1,40 | 00:00:00 | 2012-08-23 | 1,41 | 22.000 | 1,41 | 1,39 | 1,40 | 00:00:00 | 2012-08-24 | 1,41 | 19.400 | 1,41 | 1,40 | 1,40 | 00:00:00 | 2012-08-27 | 1,39 | 58.800 | 1,40 | 1,39 | 1,40 | 00:00:00 | 2012-08-28 | 1,40 | 35.200 | 1,41 | 1,40 | 1,40 | 00:00:00 | 2012-08-29 | 1,40 | 17.300 | 1,41 | 1,40 | 1,40 | 00:00:00 | 2012-08-30 | 1,39 | 110.700 | 1,41 | 1,39 | 1,40 | 00:00:00 | 2012-08-31 | 1,40 | 360.800 | 1,41 | 1,40 | 1,40 | 00:00:00 | 2012-09-04 | 1,40 | 36.300 | 1,41 | 1,40 | 1,41 | 00:00:00 | 2012-09-05 | 1,41 | 787.100 | 1,41 | 1,40 | 1,41 | 00:00:00 | 2012-09-06 | 1,41 | 130.800 | 1,41 | 1,40 | 1,40 | 00:00:00 | 2012-09-07 | 1,41 | 66.500 | 1,42 | 1,40 | 1,41 | 00:00:00 | 2012-09-10 | 1,40 | 20.600 | 1,41 | 1,40 | 1,40 | 00:00:00 | 2012-09-11 | 1,40 | 17.300 | 1,41 | 1,40 | 1,40 | 00:00:00 | 2012-09-12 | 1,42 | 321.700 | 1,42 | 1,40 | 1,41 | 00:00:00 | 2012-09-13 | 1,42 | 58.300 | 1,42 | 1,40 | 1,40 | 00:00:00 | 2012-09-14 | 1,41 | 158.700 | 1,42 | 1,41 | 1,42 | 00:00:00 | 2012-09-17 | 1,41 | 86.000 | 1,42 | 1,41 | 1,41 | 00:00:00 | 2012-09-18 | 1,43 | 167.600 | 1,43 | 1,41 | 1,41 | 00:00:00 | 2012-09-19 | 1,42 | 183.700 | 1,43 | 1,41 | 1,42 | 00:00:00 | 2012-09-20 | 1,40 | 184.100 | 1,42 | 1,40 | 1,42 | 00:00:00 | 2012-09-21 | 1,41 | 367.600 | 1,42 | 1,41 | 1,41 | 00:00:00 | 2012-09-24 | 1,41 | 63.900 | 1,42 | 1,41 | 1,41 | 00:00:00 | 2012-09-25 | 1,41 | 250.400 | 1,42 | 1,40 | 1,41 | 00:00:00 | 2012-09-26 | 1,41 | 116.300 | 1,42 | 1,40 | 1,41 | 00:00:00 | 2012-09-27 | 1,41 | 575.500 | 1,42 | 1,38 | 1,42 | 00:00:00 | 2012-09-28 | 1,42 | 214.500 | 1,42 | 1,39 | 1,39 | 00:00:00 | 2012-10-01 | 1,40 | 47.500 | 1,41 | 1,39 | 1,40 | 00:00:00 | 2012-10-02 | 1,38 | 71.700 | 1,40 | 1,38 | 1,40 | 00:00:00 | 2012-10-03 | 1,31 | 732.900 | 1,39 | 1,31 | 1,38 | 00:00:00 | 2012-10-04 | 1,38 | 320.200 | 1,38 | 1,31 | 1,33 | 00:00:00 | 2012-10-05 | 1,36 | 89.500 | 1,37 | 1,35 | 1,36 | 00:00:00 | 2012-10-09 | 1,36 | 106.400 | 1,37 | 1,31 | 1,31 | 00:00:00 | 2012-10-10 | 1,37 | 682.500 | 1,37 | 1,34 | 1,34 | 00:00:00 | 2012-10-11 | 1,36 | 131.300 | 1,37 | 1,35 | 1,35 | 00:00:00 | 2012-10-12 | 1,36 | 84.100 | 1,37 | 1,36 | 1,36 | 00:00:00 | 2012-10-15 | 1,36 | 60.400 | 1,37 | 1,36 | 1,36 | 00:00:00 | 2012-10-16 | 1,38 | 98.200 | 1,38 | 1,36 | 1,36 | 00:00:00 | 2012-10-17 | 1,38 | 31.100 | 1,38 | 1,37 | 1,37 | 00:00:00 | 2012-10-18 | 1,38 | 80.100 | 1,39 | 1,37 | 1,38 | 00:00:00 | 2012-10-19 | 1,38 | 653.600 | 1,40 | 1,38 | 1,39 | 00:00:00 | 2012-10-22 | 1,40 | 27.000 | 1,40 | 1,39 | 1,40 | 00:00:00 | 2012-10-23 | 1,40 | 80.700 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-10-24 | 1,40 | 127.000 | 1,40 | 1,39 | 1,40 | 00:00:00 | 2012-10-25 | 1,40 | 404.500 | 1,40 | 1,39 | 1,40 | 00:00:00 | 2012-10-26 | 1,40 | 72.300 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-10-29 | 1,40 | 18.700 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-10-30 | 1,39 | 38.000 | 1,39 | 1,39 | 1,39 | 00:00:00 | 2012-10-31 | 1,39 | 53.500 | 1,40 | 1,39 | 1,40 | 00:00:00 | 2012-11-01 | 1,39 | 85.100 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-02 | 1,39 | 220.400 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-05 | 1,39 | 187.500 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-06 | 1,40 | 191.400 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-07 | 1,40 | 153.100 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-08 | 1,40 | 56.900 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-09 | 1,39 | 193.700 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-12 | 1,40 | 137.100 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-13 | 1,39 | 33.400 | 1,40 | 1,39 | 1,40 | 00:00:00 | 2012-11-14 | 1,39 | 97.600 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-15 | 1,39 | 81.300 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-16 | 1,40 | 57.800 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-19 | 1,40 | 110.500 | 1,40 | 1,39 | 1,40 | 00:00:00 | 2012-11-20 | 1,39 | 98.600 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-21 | 1,40 | 85.400 | 1,40 | 1,39 | 1,40 | 00:00:00 | 2012-11-22 | 1,40 | 21.900 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-23 | 1,39 | 68.900 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-26 | 1,40 | 352.400 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-27 | 1,39 | 21.600 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-28 | 1,39 | 135.500 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-29 | 1,39 | 589.200 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-11-30 | 1,39 | 522.100 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-12-03 | 1,39 | 323.500 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-12-04 | 1,40 | 533.500 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-12-05 | 1,39 | 44.600 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-12-06 | 1,39 | 236.300 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-12-07 | 1,39 | 105.900 | 1,40 | 1,39 | 1,39 | 00:00:00 | 2012-12-10 | 1,38 | 57.800 | 1,39 | 1,38 | 1,38 | 00:00:00 | 2012-12-11 | 1,39 | 34.100 | 1,39 | 1,38 | 1,38 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|