|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-25 | 7,65 | 469.000 | 7,68 | 7,27 | 7,27 | 00:00:00 | | 2006-04-26 | 7,35 | 347.600 | 7,80 | 7,27 | 7,78 | 00:00:00 | | 2006-04-27 | 7,14 | 267.000 | 7,40 | 7,11 | 7,40 | 00:00:00 | | 2006-04-28 | 7,66 | 431.000 | 7,70 | 7,24 | 7,24 | 00:00:00 | | 2006-05-01 | 7,83 | 566.700 | 7,95 | 7,71 | 7,85 | 00:00:00 | | 2006-05-02 | 7,83 | 358.800 | 8,00 | 7,70 | 7,86 | 00:00:00 | | 2006-05-03 | 7,63 | 352.400 | 7,97 | 7,40 | 7,83 | 00:00:00 | | 2006-05-04 | 7,94 | 225.400 | 8,00 | 7,49 | 7,50 | 00:00:00 | | 2006-05-05 | 8,23 | 562.600 | 8,44 | 7,90 | 7,95 | 00:00:00 | | 2006-05-08 | 8,50 | 284.900 | 8,50 | 8,26 | 8,26 | 00:00:00 | | 2006-05-09 | 8,54 | 312.800 | 8,80 | 8,46 | 8,51 | 00:00:00 | | 2006-05-10 | 8,40 | 242.100 | 8,65 | 8,32 | 8,65 | 00:00:00 | | 2006-05-11 | 8,54 | 355.100 | 8,81 | 8,34 | 8,34 | 00:00:00 | | 2006-05-12 | 8,16 | 385.700 | 8,54 | 8,10 | 8,54 | 00:00:00 | | 2006-05-15 | 7,42 | 556.100 | 8,10 | 7,10 | 8,02 | 00:00:00 | | 2006-05-16 | 7,59 | 254.800 | 7,73 | 7,45 | 7,57 | 00:00:00 | | 2006-05-17 | 7,42 | 342.300 | 7,87 | 7,10 | 7,70 | 00:00:00 | | 2006-05-18 | 6,98 | 233.800 | 7,40 | 6,87 | 7,40 | 00:00:00 | | 2006-05-19 | 7,13 | 433.200 | 7,35 | 6,53 | 6,90 | 00:00:00 | | 2006-05-22 | 7,02 | 152.000 | 7,11 | 6,79 | 6,93 | 00:00:00 | | 2006-05-23 | 7,69 | 320.500 | 8,08 | 7,38 | 7,45 | 00:00:00 | | 2006-05-24 | 7,55 | 209.700 | 7,76 | 7,29 | 7,59 | 00:00:00 | | 2006-05-25 | 7,93 | 218.700 | 8,02 | 7,60 | 7,68 | 00:00:00 | | 2006-05-26 | 8,28 | 142.300 | 8,28 | 7,98 | 8,12 | 00:00:00 | | 2006-05-30 | 8,11 | 220.800 | 8,50 | 8,06 | 8,35 | 00:00:00 | | 2006-05-31 | 7,95 | 112.500 | 8,40 | 7,72 | 8,19 | 00:00:00 | | 2006-06-01 | 8,15 | 178.800 | 8,27 | 7,35 | 7,68 | 00:00:00 | | 2006-06-02 | 8,33 | 100.500 | 8,35 | 8,07 | 8,31 | 00:00:00 | | 2006-06-05 | 8,02 | 97.300 | 8,54 | 8,00 | 8,54 | 00:00:00 | | 2006-06-06 | 7,90 | 227.600 | 8,05 | 7,71 | 8,00 | 00:00:00 | | 2006-06-07 | 8,15 | 238.300 | 8,18 | 7,53 | 7,66 | 00:00:00 | | 2006-06-08 | 8,06 | 320.000 | 8,20 | 7,56 | 8,15 | 00:00:00 | | 2006-06-09 | 8,45 | 253.900 | 8,45 | 8,03 | 8,03 | 00:00:00 | | 2006-06-12 | 8,19 | 297.700 | 8,53 | 8,15 | 8,45 | 00:00:00 | | 2006-06-13 | 7,79 | 428.100 | 7,90 | 7,31 | 7,83 | 00:00:00 | | 2006-06-14 | 7,89 | 224.600 | 8,05 | 7,70 | 7,79 | 00:00:00 | | 2006-06-15 | 8,64 | 449.900 | 8,70 | 7,99 | 7,99 | 00:00:00 | | 2006-06-16 | 9,18 | 576.300 | 9,24 | 8,70 | 8,75 | 00:00:00 | | 2006-06-19 | 8,98 | 223.800 | 9,23 | 8,90 | 9,17 | 00:00:00 | | 2006-06-20 | 8,94 | 235.300 | 9,19 | 8,76 | 9,08 | 00:00:00 | | 2006-06-21 | 9,00 | 195.000 | 9,06 | 8,81 | 8,81 | 00:00:00 | | 2006-06-22 | 8,85 | 95.800 | 8,96 | 8,77 | 8,92 | 00:00:00 | | 2006-06-23 | 8,86 | 133.900 | 8,94 | 8,76 | 8,85 | 00:00:00 | | 2006-06-26 | 8,87 | 257.200 | 9,03 | 8,41 | 8,98 | 00:00:00 | | 2006-06-27 | 8,75 | 311.900 | 8,94 | 8,56 | 8,91 | 00:00:00 | | 2006-06-28 | 8,64 | 247.500 | 8,85 | 8,40 | 8,78 | 00:00:00 | | 2006-06-29 | 8,92 | 156.600 | 8,93 | 8,50 | 8,63 | 00:00:00 | | 2006-06-30 | 8,79 | 442.000 | 9,01 | 8,68 | 8,92 | 00:00:00 | | 2006-07-03 | 8,89 | 132.500 | 8,99 | 8,85 | 8,85 | 00:00:00 | | 2006-07-05 | 8,87 | 131.400 | 8,98 | 8,80 | 8,98 | 00:00:00 | | 2006-07-06 | 8,80 | 98.700 | 8,82 | 8,60 | 8,60 | 00:00:00 | | 2006-07-07 | 8,75 | 93.800 | 8,93 | 8,68 | 8,85 | 00:00:00 | | 2006-07-10 | 8,27 | 220.100 | 8,69 | 8,26 | 8,61 | 00:00:00 | | 2006-07-11 | 8,26 | 303.700 | 8,32 | 8,05 | 8,22 | 00:00:00 | | 2006-07-12 | 8,29 | 244.500 | 8,49 | 8,05 | 8,21 | 00:00:00 | | 2006-07-13 | 8,37 | 206.000 | 8,37 | 8,17 | 8,30 | 00:00:00 | | 2006-07-14 | 8,45 | 126.000 | 8,52 | 8,22 | 8,52 | 00:00:00 | | 2006-07-17 | 8,26 | 51.600 | 8,45 | 8,26 | 8,45 | 00:00:00 | | 2006-07-18 | 8,10 | 165.900 | 8,24 | 7,94 | 8,11 | 00:00:00 | | 2006-07-19 | 8,30 | 120.000 | 8,39 | 7,85 | 7,90 | 00:00:00 | | 2006-07-20 | 8,06 | 62.400 | 8,39 | 8,06 | 8,30 | 00:00:00 | | 2006-07-21 | 7,55 | 239.200 | 8,15 | 7,55 | 8,15 | 00:00:00 | | 2006-07-24 | 7,64 | 349.100 | 7,76 | 7,17 | 7,44 | 00:00:00 | | 2006-07-25 | 7,85 | 190.800 | 7,89 | 7,50 | 7,75 | 00:00:00 | | 2006-07-26 | 7,93 | 165.300 | 8,10 | 7,85 | 7,85 | 00:00:00 | | 2006-07-27 | 7,87 | 177.100 | 8,13 | 7,75 | 8,04 | 00:00:00 | | 2006-07-28 | 8,00 | 186.400 | 8,12 | 7,80 | 7,85 | 00:00:00 | | 2006-07-31 | 8,05 | 82.400 | 8,06 | 7,92 | 8,02 | 00:00:00 | | 2006-08-01 | 8,25 | 105.400 | 8,26 | 8,03 | 8,09 | 00:00:00 | | 2006-08-02 | 8,49 | 136.300 | 8,49 | 8,33 | 8,38 | 00:00:00 | | 2006-08-03 | 8,42 | 54.800 | 8,49 | 8,30 | 8,43 | 00:00:00 | | 2006-08-04 | 8,29 | 74.000 | 8,48 | 8,27 | 8,45 | 00:00:00 | | 2006-08-07 | 8,28 | 52.800 | 8,47 | 8,22 | 8,25 | 00:00:00 | | 2006-08-08 | 8,09 | 151.900 | 8,32 | 8,08 | 8,28 | 00:00:00 | | 2006-08-09 | 8,24 | 100.300 | 8,36 | 8,04 | 8,15 | 00:00:00 | | 2006-08-10 | 8,02 | 84.800 | 8,27 | 8,00 | 8,15 | 00:00:00 | | 2006-08-11 | 7,97 | 78.200 | 8,16 | 7,97 | 8,08 | 00:00:00 | | 2006-08-14 | 7,72 | 75.700 | 7,95 | 7,70 | 7,90 | 00:00:00 | | 2006-08-15 | 7,63 | 134.000 | 7,79 | 7,49 | 7,67 | 00:00:00 | | 2006-08-16 | 8,03 | 153.100 | 8,08 | 7,56 | 7,61 | 00:00:00 | | 2006-08-17 | 8,02 | 198.700 | 8,26 | 7,96 | 8,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
