|
 Northern Dynasty - [Ticker: NAK] |     | | Última Transacción | 0,701 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.01 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,728 | Mínimo | 0,660 | | Volumen | 379.172 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,970 x 20.000 - 1,980 x 8.300 | Yield | | | Cierre Anterior | 0,716 | PER | 0,00% | | Apertura | 0,700 | 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 NAK desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-02 | 3,62 | 25.300 | 3,66 | 3,49 | 3,51 | 00:00:00 | | 2005-09-06 | 3,60 | 84.000 | 3,70 | 3,57 | 3,66 | 00:00:00 | | 2005-09-07 | 3,56 | 39.200 | 3,66 | 3,56 | 3,58 | 00:00:00 | | 2005-09-08 | 3,60 | 35.900 | 3,75 | 3,56 | 3,56 | 00:00:00 | | 2005-09-09 | 3,70 | 81.900 | 3,78 | 3,59 | 3,59 | 00:00:00 | | 2005-09-12 | 3,69 | 40.000 | 3,75 | 3,60 | 3,66 | 00:00:00 | | 2005-09-13 | 3,59 | 79.900 | 3,65 | 3,55 | 3,65 | 00:00:00 | | 2005-09-14 | 3,70 | 87.900 | 3,70 | 3,60 | 3,62 | 00:00:00 | | 2005-09-15 | 3,62 | 81.200 | 3,83 | 3,62 | 3,68 | 00:00:00 | | 2005-09-16 | 3,98 | 226.300 | 3,99 | 3,62 | 3,64 | 00:00:00 | | 2005-09-19 | 4,14 | 230.700 | 4,28 | 4,08 | 4,08 | 00:00:00 | | 2005-09-20 | 4,14 | 46.700 | 4,32 | 4,10 | 4,24 | 00:00:00 | | 2005-09-21 | 4,53 | 222.000 | 4,53 | 4,10 | 4,15 | 00:00:00 | | 2005-09-22 | 4,60 | 303.000 | 4,85 | 4,55 | 4,64 | 00:00:00 | | 2005-09-23 | 4,51 | 135.600 | 4,64 | 4,25 | 4,60 | 00:00:00 | | 2005-09-26 | 4,51 | 130.700 | 4,58 | 4,35 | 4,46 | 00:00:00 | | 2005-09-27 | 4,70 | 137.900 | 4,73 | 4,40 | 4,50 | 00:00:00 | | 2005-09-28 | 4,71 | 88.500 | 4,73 | 4,60 | 4,73 | 00:00:00 | | 2005-09-29 | 4,88 | 168.500 | 4,96 | 4,72 | 4,72 | 00:00:00 | | 2005-09-30 | 4,97 | 149.100 | 4,99 | 4,90 | 4,92 | 00:00:00 | | 2005-10-03 | 4,90 | 138.300 | 4,97 | 4,85 | 4,92 | 00:00:00 | | 2005-10-04 | 4,60 | 168.600 | 4,97 | 4,51 | 4,96 | 00:00:00 | | 2005-10-05 | 4,52 | 127.500 | 4,60 | 4,45 | 4,51 | 00:00:00 | | 2005-10-06 | 4,58 | 117.100 | 4,74 | 4,50 | 4,57 | 00:00:00 | | 2005-10-07 | 4,79 | 98.700 | 4,79 | 4,51 | 4,51 | 00:00:00 | | 2005-10-10 | 4,66 | 61.100 | 4,80 | 4,61 | 4,80 | 00:00:00 | | 2005-10-11 | 4,67 | 89.700 | 4,80 | 4,63 | 4,63 | 00:00:00 | | 2005-10-12 | 4,44 | 161.900 | 4,72 | 4,37 | 4,67 | 00:00:00 | | 2005-10-13 | 4,32 | 140.200 | 4,37 | 4,13 | 4,34 | 00:00:00 | | 2005-10-14 | 4,49 | 72.800 | 4,49 | 4,15 | 4,26 | 00:00:00 | | 2005-10-17 | 4,34 | 98.300 | 4,54 | 4,15 | 4,52 | 00:00:00 | | 2005-10-18 | 4,25 | 55.200 | 4,40 | 4,21 | 4,40 | 00:00:00 | | 2005-10-19 | 4,15 | 134.800 | 4,26 | 4,01 | 4,25 | 00:00:00 | | 2005-10-20 | 4,14 | 84.600 | 4,25 | 4,03 | 4,15 | 00:00:00 | | 2005-10-21 | 4,27 | 127.500 | 4,31 | 4,17 | 4,24 | 00:00:00 | | 2005-10-24 | 4,42 | 89.700 | 4,49 | 4,30 | 4,49 | 00:00:00 | | 2005-10-25 | 4,53 | 125.400 | 4,66 | 4,42 | 4,42 | 00:00:00 | | 2005-10-26 | 4,58 | 80.100 | 4,66 | 4,55 | 4,58 | 00:00:00 | | 2005-10-27 | 4,55 | 72.800 | 4,70 | 4,54 | 4,61 | 00:00:00 | | 2005-10-28 | 4,54 | 48.200 | 4,60 | 4,48 | 4,48 | 00:00:00 | | 2005-10-31 | 4,53 | 40.900 | 4,58 | 4,52 | 4,53 | 00:00:00 | | 2005-11-01 | 4,58 | 36.600 | 4,64 | 4,52 | 4,58 | 00:00:00 | | 2005-11-02 | 4,62 | 86.300 | 4,65 | 4,53 | 4,53 | 00:00:00 | | 2005-11-03 | 4,56 | 38.500 | 4,63 | 4,52 | 4,63 | 00:00:00 | | 2005-11-04 | 4,59 | 36.000 | 4,65 | 4,52 | 4,53 | 00:00:00 | | 2005-11-07 | 4,62 | 43.800 | 4,64 | 4,57 | 4,57 | 00:00:00 | | 2005-11-08 | 4,65 | 51.800 | 4,79 | 4,57 | 4,65 | 00:00:00 | | 2005-11-09 | 4,69 | 72.200 | 4,71 | 4,61 | 4,65 | 00:00:00 | | 2005-11-10 | 4,70 | 91.300 | 4,79 | 4,65 | 4,70 | 00:00:00 | | 2005-11-11 | 4,61 | 59.200 | 4,68 | 4,60 | 4,62 | 00:00:00 | | 2005-11-14 | 4,55 | 48.800 | 4,69 | 4,53 | 4,69 | 00:00:00 | | 2005-11-15 | 4,35 | 71.400 | 4,54 | 4,35 | 4,51 | 00:00:00 | | 2005-11-16 | 4,50 | 79.100 | 4,51 | 4,36 | 4,39 | 00:00:00 | | 2005-11-17 | 4,61 | 87.400 | 4,64 | 4,49 | 4,49 | 00:00:00 | | 2005-11-18 | 4,50 | 42.900 | 4,68 | 4,45 | 4,68 | 00:00:00 | | 2005-11-21 | 4,58 | 65.500 | 4,64 | 4,50 | 4,64 | 00:00:00 | | 2005-11-22 | 4,64 | 69.100 | 4,65 | 4,54 | 4,58 | 00:00:00 | | 2005-11-23 | 4,56 | 46.900 | 4,65 | 4,47 | 4,65 | 00:00:00 | | 2005-11-25 | 4,49 | 77.100 | 4,65 | 4,49 | 4,64 | 00:00:00 | | 2005-11-28 | 4,45 | 90.200 | 4,55 | 4,31 | 4,40 | 00:00:00 | | 2005-11-29 | 4,31 | 108.800 | 4,45 | 4,28 | 4,44 | 00:00:00 | | 2005-11-30 | 4,49 | 95.000 | 4,49 | 4,15 | 4,25 | 00:00:00 | | 2005-12-01 | 4,40 | 87.500 | 4,50 | 4,28 | 4,50 | 00:00:00 | | 2005-12-02 | 4,32 | 54.300 | 4,40 | 4,29 | 4,35 | 00:00:00 | | 2005-12-05 | 4,35 | 84.300 | 4,35 | 4,26 | 4,31 | 00:00:00 | | 2005-12-06 | 4,31 | 77.700 | 4,45 | 4,29 | 4,44 | 00:00:00 | | 2005-12-07 | 4,76 | 148.600 | 4,77 | 4,32 | 4,32 | 00:00:00 | | 2005-12-08 | 4,81 | 223.400 | 4,96 | 4,75 | 4,78 | 00:00:00 | | 2005-12-09 | 4,92 | 311.700 | 5,07 | 4,81 | 4,91 | 00:00:00 | | 2005-12-12 | 5,04 | 196.700 | 5,15 | 5,00 | 5,08 | 00:00:00 | | 2005-12-13 | 4,82 | 274.700 | 5,02 | 4,25 | 5,01 | 00:00:00 | | 2005-12-14 | 4,61 | 103.900 | 4,79 | 4,61 | 4,74 | 00:00:00 | | 2005-12-15 | 4,80 | 86.800 | 4,80 | 4,58 | 4,58 | 00:00:00 | | 2005-12-16 | 4,74 | 49.200 | 4,80 | 4,64 | 4,80 | 00:00:00 | | 2005-12-19 | 4,63 | 109.400 | 4,79 | 4,60 | 4,78 | 00:00:00 | | 2005-12-20 | 4,51 | 68.900 | 4,64 | 4,41 | 4,57 | 00:00:00 | | 2005-12-21 | 4,55 | 61.300 | 4,55 | 4,40 | 4,43 | 00:00:00 | | 2005-12-22 | 4,72 | 77.400 | 4,74 | 4,48 | 4,60 | 00:00:00 | | 2005-12-23 | 4,88 | 88.100 | 4,88 | 4,70 | 4,70 | 00:00:00 | | 2005-12-27 | 4,60 | 119.900 | 4,90 | 4,46 | 4,85 | 00:00:00 | | 2005-12-28 | 4,71 | 44.300 | 4,85 | 4,63 | 4,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
