|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-12 | 2,10 | 283.400 | 2,45 | 2,10 | 2,40 | 00:00:00 | | 2002-06-13 | 2,23 | 109.900 | 2,30 | 2,05 | 2,20 | 00:00:00 | | 2002-06-14 | 2,25 | 168.000 | 2,37 | 2,14 | 2,37 | 00:00:00 | | 2002-06-17 | 2,10 | 103.800 | 2,26 | 2,04 | 2,26 | 00:00:00 | | 2002-06-18 | 2,15 | 153.900 | 2,18 | 2,02 | 2,15 | 00:00:00 | | 2002-06-19 | 2,25 | 51.700 | 2,30 | 2,20 | 2,20 | 00:00:00 | | 2002-06-20 | 2,20 | 297.300 | 2,25 | 2,12 | 2,25 | 00:00:00 | | 2002-06-21 | 2,20 | 291.100 | 2,23 | 2,10 | 2,23 | 00:00:00 | | 2002-06-24 | 2,18 | 174.700 | 2,28 | 2,12 | 2,18 | 00:00:00 | | 2002-06-25 | 2,05 | 178.300 | 2,16 | 1,90 | 2,15 | 00:00:00 | | 2002-06-26 | 1,99 | 222.300 | 2,07 | 1,90 | 2,05 | 00:00:00 | | 2002-06-27 | 1,80 | 291.900 | 1,96 | 1,70 | 1,90 | 00:00:00 | | 2002-06-28 | 1,70 | 472.900 | 1,90 | 1,62 | 1,88 | 00:00:00 | | 2002-07-02 | 1,60 | 85.500 | 1,85 | 1,55 | 1,55 | 00:00:00 | | 2002-07-03 | 1,55 | 523.200 | 1,60 | 1,43 | 1,56 | 00:00:00 | | 2002-07-04 | 1,45 | 49.900 | 1,56 | 1,45 | 1,51 | 00:00:00 | | 2002-07-05 | 1,56 | 119.300 | 1,69 | 1,42 | 1,45 | 00:00:00 | | 2002-07-08 | 1,63 | 79.100 | 1,80 | 1,60 | 1,60 | 00:00:00 | | 2002-07-09 | 1,85 | 2.442.000 | 1,87 | 1,65 | 1,65 | 00:00:00 | | 2002-07-10 | 1,93 | 224.800 | 2,01 | 1,78 | 1,95 | 00:00:00 | | 2002-07-11 | 1,87 | 97.000 | 1,98 | 1,85 | 1,95 | 00:00:00 | | 2002-07-12 | 1,85 | 128.500 | 1,94 | 1,83 | 1,91 | 00:00:00 | | 2002-07-15 | 1,80 | 79.600 | 1,95 | 1,80 | 1,95 | 00:00:00 | | 2002-07-16 | 1,62 | 146.900 | 1,88 | 1,62 | 1,88 | 00:00:00 | | 2002-07-17 | 1,66 | 55.100 | 1,67 | 1,55 | 1,60 | 00:00:00 | | 2002-07-18 | 1,62 | 40.100 | 1,62 | 1,54 | 1,55 | 00:00:00 | | 2002-07-19 | 1,74 | 32.500 | 1,84 | 1,71 | 1,71 | 00:00:00 | | 2002-07-22 | 1,70 | 140.800 | 1,94 | 1,70 | 1,94 | 00:00:00 | | 2002-07-23 | 1,45 | 128.600 | 1,58 | 1,45 | 1,50 | 00:00:00 | | 2002-07-24 | 1,50 | 62.000 | 1,54 | 1,34 | 1,54 | 00:00:00 | | 2002-07-25 | 1,40 | 46.600 | 1,48 | 1,32 | 1,48 | 00:00:00 | | 2002-07-26 | 1,26 | 190.600 | 1,40 | 1,05 | 1,40 | 00:00:00 | | 2002-07-29 | 1,24 | 96.400 | 1,25 | 1,10 | 1,10 | 00:00:00 | | 2002-07-30 | 1,40 | 82.700 | 1,45 | 1,25 | 1,31 | 00:00:00 | | 2002-07-31 | 1,35 | 34.300 | 1,48 | 1,34 | 1,48 | 00:00:00 | | 2002-08-01 | 1,30 | 25.200 | 1,30 | 1,19 | 1,19 | 00:00:00 | | 2002-08-02 | 1,52 | 75.300 | 1,64 | 1,33 | 1,34 | 00:00:00 | | 2002-08-06 | 1,40 | 23.000 | 1,40 | 1,30 | 1,35 | 00:00:00 | | 2002-08-07 | 1,58 | 1.170.700 | 1,60 | 1,49 | 1,49 | 00:00:00 | | 2002-08-08 | 1,52 | 47.100 | 1,59 | 1,45 | 1,59 | 00:00:00 | | 2002-08-09 | 1,69 | 41.700 | 1,69 | 1,57 | 1,63 | 00:00:00 | | 2002-08-12 | 1,70 | 152.200 | 1,80 | 1,65 | 1,73 | 00:00:00 | | 2002-08-13 | 1,74 | 44.900 | 1,78 | 1,70 | 1,70 | 00:00:00 | | 2002-08-14 | 1,71 | 102.600 | 1,83 | 1,65 | 1,79 | 00:00:00 | | 2002-08-15 | 1,70 | 29.200 | 1,70 | 1,65 | 1,67 | 00:00:00 | | 2002-08-16 | 1,55 | 27.400 | 1,69 | 1,53 | 1,69 | 00:00:00 | | 2002-08-19 | 1,42 | 57.200 | 1,55 | 1,42 | 1,55 | 00:00:00 | | 2002-08-20 | 1,50 | 21.900 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2002-08-21 | 1,40 | 45.500 | 1,49 | 1,40 | 1,49 | 00:00:00 | | 2002-08-22 | 1,50 | 18.300 | 1,50 | 1,38 | 1,40 | 00:00:00 | | 2002-08-23 | 1,55 | 47.500 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2002-08-26 | 1,50 | 88.800 | 1,55 | 1,43 | 1,55 | 00:00:00 | | 2002-08-27 | 1,59 | 76.700 | 1,70 | 1,59 | 1,65 | 00:00:00 | | 2002-08-28 | 1,63 | 205.000 | 1,68 | 1,55 | 1,68 | 00:00:00 | | 2002-08-29 | 1,82 | 247.900 | 1,83 | 1,65 | 1,69 | 00:00:00 | | 2002-08-30 | 1,80 | 64.600 | 1,85 | 1,74 | 1,85 | 00:00:00 | | 2002-09-03 | 1,81 | 179.000 | 1,85 | 1,75 | 1,85 | 00:00:00 | | 2002-09-04 | 1,80 | 225.400 | 1,90 | 1,65 | 1,80 | 00:00:00 | | 2002-09-05 | 1,89 | 84.500 | 1,90 | 1,80 | 1,89 | 00:00:00 | | 2002-09-06 | 1,80 | 32.500 | 1,90 | 1,80 | 1,89 | 00:00:00 | | 2002-09-09 | 1,85 | 29.300 | 1,95 | 1,82 | 1,95 | 00:00:00 | | 2002-09-10 | 1,84 | 95.200 | 1,85 | 1,74 | 1,77 | 00:00:00 | | 2002-09-11 | 1,82 | 21.100 | 1,85 | 1,75 | 1,85 | 00:00:00 | | 2002-09-12 | 1,80 | 65.900 | 1,85 | 1,75 | 1,75 | 00:00:00 | | 2002-09-13 | 1,73 | 34.200 | 1,80 | 1,73 | 1,80 | 00:00:00 | | 2002-09-16 | 1,83 | 46.100 | 1,83 | 1,80 | 1,83 | 00:00:00 | | 2002-09-17 | 1,80 | 52.100 | 1,80 | 1,76 | 1,78 | 00:00:00 | | 2002-09-18 | 1,80 | 93.200 | 1,87 | 1,78 | 1,80 | 00:00:00 | | 2002-09-19 | 1,80 | 137.800 | 1,82 | 1,67 | 1,82 | 00:00:00 | | 2002-09-20 | 1,75 | 72.100 | 1,83 | 1,75 | 1,81 | 00:00:00 | | 2002-09-23 | 1,75 | 37.500 | 1,84 | 1,75 | 1,80 | 00:00:00 | | 2002-09-24 | 1,71 | 52.700 | 1,83 | 1,71 | 1,81 | 00:00:00 | | 2002-09-25 | 1,70 | 56.400 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2002-09-26 | 1,65 | 123.200 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2002-09-27 | 1,69 | 33.200 | 1,74 | 1,60 | 1,60 | 00:00:00 | | 2002-09-30 | 1,64 | 37.800 | 1,74 | 1,64 | 1,73 | 00:00:00 | | 2002-10-01 | 1,67 | 233.300 | 1,70 | 1,60 | 1,64 | 00:00:00 | | 2002-10-02 | 1,62 | 33.000 | 1,70 | 1,60 | 1,65 | 00:00:00 | | 2002-10-03 | 1,62 | 12.700 | 1,68 | 1,60 | 1,68 | 00:00:00 | | 2002-10-04 | 1,60 | 48.900 | 1,65 | 1,53 | 1,60 | 00:00:00 | | 2002-10-07 | 1,65 | 65.500 | 1,65 | 1,57 | 1,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
