Última Hora: "João Ferreira dá nas vistas: «FC Porto estava interessado mas tinha o Benfica no coração» - Record" Wed, 25 Nov 2020 18:55:00 GMT    "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 GMT    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 GMT    "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 GMT    "?Podemos ir até 1000 camas em cuidados intensivos para covid-19, mas com prejuízo para outras doenças? - PÚBLICO" Thu, 26 Nov 2020 06:00:00 GMT    "Mais de seis mil casos de covid-19 no terceiro pior dia em número de mortos - Jornal de Notícias" Thu, 26 Nov 2020 14:33:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 GMT    "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.01 (+0.98%) Northern Dynasty - [Ticker: NAK]Gráfico Northern Dynasty   Noticias Northern Dynasty   Descargar Históricos de Metastock Northern Dynasty  y Otros  Análisis Técnico Northern Dynasty   
Última Transacción0,701Hora de Cotización2018-12-04 - 00:00:00
Variación--0.01 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,728Mínimo0,660
Volumen379.172Volumen Medio (3m)0
Demanda / Oferta1,970 x 20.000 - 1,980 x 8.300Yield
Cierre Anterior0,716PER0,00%
Apertura0,700EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-11-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-04-257,65469.0007,687,277,2700:00:00
2006-04-267,35347.6007,807,277,7800:00:00
2006-04-277,14267.0007,407,117,4000:00:00
2006-04-287,66431.0007,707,247,2400:00:00
2006-05-017,83566.7007,957,717,8500:00:00
2006-05-027,83358.8008,007,707,8600:00:00
2006-05-037,63352.4007,977,407,8300:00:00
2006-05-047,94225.4008,007,497,5000:00:00
2006-05-058,23562.6008,447,907,9500:00:00
2006-05-088,50284.9008,508,268,2600:00:00
2006-05-098,54312.8008,808,468,5100:00:00
2006-05-108,40242.1008,658,328,6500:00:00
2006-05-118,54355.1008,818,348,3400:00:00
2006-05-128,16385.7008,548,108,5400:00:00
2006-05-157,42556.1008,107,108,0200:00:00
2006-05-167,59254.8007,737,457,5700:00:00
2006-05-177,42342.3007,877,107,7000:00:00
2006-05-186,98233.8007,406,877,4000:00:00
2006-05-197,13433.2007,356,536,9000:00:00
2006-05-227,02152.0007,116,796,9300:00:00
2006-05-237,69320.5008,087,387,4500:00:00
2006-05-247,55209.7007,767,297,5900:00:00
2006-05-257,93218.7008,027,607,6800:00:00
2006-05-268,28142.3008,287,988,1200:00:00
2006-05-308,11220.8008,508,068,3500:00:00
2006-05-317,95112.5008,407,728,1900:00:00
2006-06-018,15178.8008,277,357,6800:00:00
2006-06-028,33100.5008,358,078,3100:00:00
2006-06-058,0297.3008,548,008,5400:00:00
2006-06-067,90227.6008,057,718,0000:00:00
2006-06-078,15238.3008,187,537,6600:00:00
2006-06-088,06320.0008,207,568,1500:00:00
2006-06-098,45253.9008,458,038,0300:00:00
2006-06-128,19297.7008,538,158,4500:00:00
2006-06-137,79428.1007,907,317,8300:00:00
2006-06-147,89224.6008,057,707,7900:00:00
2006-06-158,64449.9008,707,997,9900:00:00
2006-06-169,18576.3009,248,708,7500:00:00
2006-06-198,98223.8009,238,909,1700:00:00
2006-06-208,94235.3009,198,769,0800:00:00
2006-06-219,00195.0009,068,818,8100:00:00
2006-06-228,8595.8008,968,778,9200:00:00
2006-06-238,86133.9008,948,768,8500:00:00
2006-06-268,87257.2009,038,418,9800:00:00
2006-06-278,75311.9008,948,568,9100:00:00
2006-06-288,64247.5008,858,408,7800:00:00
2006-06-298,92156.6008,938,508,6300:00:00
2006-06-308,79442.0009,018,688,9200:00:00
2006-07-038,89132.5008,998,858,8500:00:00
2006-07-058,87131.4008,988,808,9800:00:00
2006-07-068,8098.7008,828,608,6000:00:00
2006-07-078,7593.8008,938,688,8500:00:00
2006-07-108,27220.1008,698,268,6100:00:00
2006-07-118,26303.7008,328,058,2200:00:00
2006-07-128,29244.5008,498,058,2100:00:00
2006-07-138,37206.0008,378,178,3000:00:00
2006-07-148,45126.0008,528,228,5200:00:00
2006-07-178,2651.6008,458,268,4500:00:00
2006-07-188,10165.9008,247,948,1100:00:00
2006-07-198,30120.0008,397,857,9000:00:00
2006-07-208,0662.4008,398,068,3000:00:00
2006-07-217,55239.2008,157,558,1500:00:00
2006-07-247,64349.1007,767,177,4400:00:00
2006-07-257,85190.8007,897,507,7500:00:00
2006-07-267,93165.3008,107,857,8500:00:00
2006-07-277,87177.1008,137,758,0400:00:00
2006-07-288,00186.4008,127,807,8500:00:00
2006-07-318,0582.4008,067,928,0200:00:00
2006-08-018,25105.4008,268,038,0900:00:00
2006-08-028,49136.3008,498,338,3800:00:00
2006-08-038,4254.8008,498,308,4300:00:00
2006-08-048,2974.0008,488,278,4500:00:00
2006-08-078,2852.8008,478,228,2500:00:00
2006-08-088,09151.9008,328,088,2800:00:00
2006-08-098,24100.3008,368,048,1500:00:00
2006-08-108,0284.8008,278,008,1500:00:00
2006-08-117,9778.2008,167,978,0800:00:00
2006-08-147,7275.7007,957,707,9000:00:00
2006-08-157,63134.0007,797,497,6700:00:00
2006-08-168,03153.1008,087,567,6100:00:00
2006-08-178,02198.7008,267,968,1100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters