|
 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 | | 2005-12-28 | 4,71 | 44.300 | 4,85 | 4,63 | 4,65 | 00:00:00 | | 2005-12-29 | 5,13 | 321.600 | 5,16 | 4,71 | 4,71 | 00:00:00 | | 2005-12-30 | 5,32 | 278.600 | 5,36 | 5,05 | 5,13 | 00:00:00 | | 2006-01-03 | 5,24 | 355.000 | 5,32 | 5,15 | 5,29 | 00:00:00 | | 2006-01-04 | 5,45 | 345.600 | 5,47 | 5,22 | 5,25 | 00:00:00 | | 2006-01-05 | 5,45 | 329.700 | 5,47 | 5,18 | 5,34 | 00:00:00 | | 2006-01-06 | 6,00 | 335.300 | 6,00 | 5,54 | 5,54 | 00:00:00 | | 2006-01-09 | 5,88 | 574.300 | 6,08 | 5,80 | 6,02 | 00:00:00 | | 2006-01-10 | 5,90 | 358.700 | 6,00 | 5,50 | 5,77 | 00:00:00 | | 2006-01-11 | 6,00 | 316.900 | 6,06 | 5,80 | 5,80 | 00:00:00 | | 2006-01-12 | 5,89 | 148.900 | 6,05 | 5,76 | 6,04 | 00:00:00 | | 2006-01-13 | 5,71 | 368.400 | 5,97 | 5,64 | 5,83 | 00:00:00 | | 2006-01-17 | 5,89 | 250.900 | 5,96 | 5,71 | 5,71 | 00:00:00 | | 2006-01-18 | 5,57 | 243.300 | 5,75 | 5,48 | 5,64 | 00:00:00 | | 2006-01-19 | 5,97 | 275.700 | 5,99 | 5,52 | 5,64 | 00:00:00 | | 2006-01-20 | 6,13 | 389.600 | 6,19 | 6,00 | 6,00 | 00:00:00 | | 2006-01-23 | 6,35 | 201.600 | 6,45 | 6,13 | 6,22 | 00:00:00 | | 2006-01-24 | 6,55 | 435.600 | 6,55 | 6,21 | 6,31 | 00:00:00 | | 2006-01-25 | 6,50 | 292.700 | 6,64 | 6,45 | 6,64 | 00:00:00 | | 2006-01-26 | 6,51 | 208.700 | 6,56 | 6,35 | 6,49 | 00:00:00 | | 2006-01-27 | 6,94 | 432.400 | 7,05 | 6,45 | 6,60 | 00:00:00 | | 2006-01-30 | 7,17 | 489.600 | 7,20 | 6,92 | 6,92 | 00:00:00 | | 2006-01-31 | 6,97 | 380.500 | 7,30 | 6,91 | 7,22 | 00:00:00 | | 2006-02-01 | 6,95 | 283.900 | 6,98 | 6,66 | 6,91 | 00:00:00 | | 2006-02-02 | 6,66 | 217.700 | 6,95 | 6,61 | 6,95 | 00:00:00 | | 2006-02-03 | 6,74 | 322.900 | 6,85 | 6,41 | 6,72 | 00:00:00 | | 2006-02-06 | 6,77 | 191.800 | 6,89 | 6,54 | 6,74 | 00:00:00 | | 2006-02-07 | 6,38 | 377.600 | 6,77 | 6,27 | 6,77 | 00:00:00 | | 2006-02-08 | 6,15 | 519.200 | 6,31 | 5,95 | 6,26 | 00:00:00 | | 2006-02-09 | 6,07 | 477.700 | 6,40 | 6,05 | 6,22 | 00:00:00 | | 2006-02-10 | 5,84 | 487.000 | 6,06 | 5,66 | 6,04 | 00:00:00 | | 2006-02-13 | 5,54 | 381.200 | 5,84 | 5,53 | 5,83 | 00:00:00 | | 2006-02-14 | 5,70 | 192.200 | 5,75 | 5,61 | 5,61 | 00:00:00 | | 2006-02-15 | 5,53 | 243.400 | 5,73 | 5,50 | 5,73 | 00:00:00 | | 2006-02-16 | 5,65 | 116.500 | 5,71 | 5,50 | 5,50 | 00:00:00 | | 2006-02-17 | 5,98 | 305.300 | 6,12 | 5,65 | 5,72 | 00:00:00 | | 2006-02-21 | 6,18 | 387.500 | 6,25 | 6,12 | 6,18 | 00:00:00 | | 2006-02-22 | 6,11 | 178.000 | 6,25 | 6,06 | 6,16 | 00:00:00 | | 2006-02-23 | 5,92 | 240.700 | 6,09 | 5,80 | 6,03 | 00:00:00 | | 2006-02-24 | 6,08 | 172.100 | 6,14 | 5,93 | 6,03 | 00:00:00 | | 2006-02-27 | 5,99 | 249.700 | 6,15 | 5,84 | 6,05 | 00:00:00 | | 2006-02-28 | 6,00 | 162.700 | 6,03 | 5,92 | 6,02 | 00:00:00 | | 2006-03-01 | 6,00 | 236.800 | 6,18 | 5,99 | 6,00 | 00:00:00 | | 2006-03-02 | 6,20 | 266.400 | 6,38 | 6,00 | 6,00 | 00:00:00 | | 2006-03-03 | 6,12 | 132.900 | 6,32 | 6,12 | 6,29 | 00:00:00 | | 2006-03-06 | 5,84 | 346.200 | 6,12 | 5,75 | 6,00 | 00:00:00 | | 2006-03-07 | 5,66 | 232.200 | 5,84 | 5,61 | 5,84 | 00:00:00 | | 2006-03-08 | 5,59 | 330.300 | 5,66 | 5,32 | 5,56 | 00:00:00 | | 2006-03-09 | 5,49 | 275.000 | 5,70 | 5,45 | 5,62 | 00:00:00 | | 2006-03-10 | 5,50 | 216.500 | 5,64 | 5,32 | 5,35 | 00:00:00 | | 2006-03-13 | 5,67 | 118.500 | 5,70 | 5,61 | 5,61 | 00:00:00 | | 2006-03-14 | 5,63 | 90.000 | 5,74 | 5,60 | 5,67 | 00:00:00 | | 2006-03-15 | 5,73 | 117.100 | 5,79 | 5,68 | 5,79 | 00:00:00 | | 2006-03-16 | 5,66 | 114.400 | 5,79 | 5,60 | 5,79 | 00:00:00 | | 2006-03-17 | 5,69 | 136.000 | 5,75 | 5,65 | 5,65 | 00:00:00 | | 2006-03-20 | 5,70 | 117.000 | 5,79 | 5,67 | 5,79 | 00:00:00 | | 2006-03-21 | 5,64 | 272.900 | 5,72 | 5,52 | 5,70 | 00:00:00 | | 2006-03-22 | 5,63 | 117.800 | 5,71 | 5,57 | 5,60 | 00:00:00 | | 2006-03-23 | 5,73 | 340.000 | 5,84 | 5,60 | 5,60 | 00:00:00 | | 2006-03-24 | 6,06 | 243.700 | 6,07 | 5,75 | 5,79 | 00:00:00 | | 2006-03-27 | 6,20 | 292.500 | 6,35 | 6,08 | 6,08 | 00:00:00 | | 2006-03-28 | 6,02 | 233.200 | 6,35 | 6,00 | 6,35 | 00:00:00 | | 2006-03-29 | 6,27 | 128.800 | 6,31 | 6,00 | 6,02 | 00:00:00 | | 2006-03-30 | 6,45 | 159.400 | 6,65 | 6,41 | 6,51 | 00:00:00 | | 2006-03-31 | 6,45 | 108.200 | 6,51 | 6,41 | 6,51 | 00:00:00 | | 2006-04-03 | 6,52 | 115.500 | 6,69 | 6,50 | 6,69 | 00:00:00 | | 2006-04-04 | 6,51 | 129.100 | 6,52 | 6,30 | 6,52 | 00:00:00 | | 2006-04-05 | 6,48 | 89.400 | 6,62 | 6,42 | 6,53 | 00:00:00 | | 2006-04-06 | 6,58 | 188.100 | 6,70 | 6,54 | 6,55 | 00:00:00 | | 2006-04-07 | 6,45 | 158.900 | 6,70 | 6,38 | 6,56 | 00:00:00 | | 2006-04-10 | 6,35 | 163.300 | 6,43 | 6,29 | 6,43 | 00:00:00 | | 2006-04-11 | 6,45 | 176.700 | 6,47 | 6,29 | 6,29 | 00:00:00 | | 2006-04-12 | 6,46 | 138.000 | 6,59 | 6,43 | 6,44 | 00:00:00 | | 2006-04-13 | 6,50 | 94.500 | 6,60 | 6,42 | 6,60 | 00:00:00 | | 2006-04-17 | 6,47 | 213.400 | 6,59 | 6,34 | 6,58 | 00:00:00 | | 2006-04-18 | 6,48 | 299.500 | 6,60 | 6,30 | 6,60 | 00:00:00 | | 2006-04-19 | 6,57 | 282.300 | 6,58 | 6,39 | 6,40 | 00:00:00 | | 2006-04-20 | 6,36 | 245.700 | 6,60 | 6,35 | 6,58 | 00:00:00 | | 2006-04-21 | 6,84 | 357.400 | 6,85 | 6,36 | 6,36 | 00:00:00 | | 2006-04-24 | 7,15 | 497.400 | 7,15 | 6,86 | 6,90 | 00:00:00 | | 2006-04-25 | 7,65 | 469.000 | 7,68 | 7,27 | 7,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
