|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-17 | 8,02 | 198.700 | 8,26 | 7,96 | 8,11 | 00:00:00 | | 2006-08-18 | 7,95 | 115.700 | 8,02 | 7,85 | 8,00 | 00:00:00 | | 2006-08-21 | 8,20 | 175.600 | 8,24 | 7,99 | 8,00 | 00:00:00 | | 2006-08-22 | 8,34 | 118.000 | 8,34 | 8,03 | 8,20 | 00:00:00 | | 2006-08-23 | 8,16 | 94.500 | 8,39 | 8,16 | 8,39 | 00:00:00 | | 2006-08-24 | 8,13 | 75.900 | 8,23 | 8,08 | 8,16 | 00:00:00 | | 2006-08-25 | 8,06 | 99.700 | 8,15 | 8,05 | 8,14 | 00:00:00 | | 2006-08-28 | 7,96 | 107.400 | 8,19 | 7,88 | 8,10 | 00:00:00 | | 2006-08-29 | 8,03 | 100.600 | 8,08 | 7,96 | 7,96 | 00:00:00 | | 2006-08-30 | 8,00 | 93.600 | 8,10 | 7,90 | 8,09 | 00:00:00 | | 2006-08-31 | 8,29 | 129.400 | 8,34 | 7,96 | 8,08 | 00:00:00 | | 2006-09-01 | 8,50 | 152.800 | 8,62 | 8,31 | 8,59 | 00:00:00 | | 2006-09-05 | 8,54 | 177.500 | 8,61 | 8,44 | 8,44 | 00:00:00 | | 2006-09-06 | 8,39 | 118.700 | 8,62 | 8,39 | 8,52 | 00:00:00 | | 2006-09-07 | 8,09 | 164.700 | 8,35 | 8,00 | 8,33 | 00:00:00 | | 2006-09-08 | 7,81 | 142.800 | 8,03 | 7,80 | 8,02 | 00:00:00 | | 2006-09-11 | 7,14 | 445.400 | 7,60 | 7,10 | 7,57 | 00:00:00 | | 2006-09-12 | 6,99 | 419.400 | 7,30 | 6,71 | 7,14 | 00:00:00 | | 2006-09-13 | 7,05 | 161.200 | 7,20 | 7,04 | 7,07 | 00:00:00 | | 2006-09-14 | 6,80 | 197.100 | 7,17 | 6,80 | 7,04 | 00:00:00 | | 2006-09-15 | 6,89 | 297.800 | 6,95 | 6,55 | 6,95 | 00:00:00 | | 2006-09-18 | 7,07 | 103.000 | 7,14 | 6,77 | 6,77 | 00:00:00 | | 2006-09-19 | 6,89 | 138.300 | 7,16 | 6,89 | 7,16 | 00:00:00 | | 2006-09-20 | 6,54 | 163.900 | 6,96 | 6,52 | 6,96 | 00:00:00 | | 2006-09-21 | 6,50 | 183.100 | 6,64 | 6,37 | 6,52 | 00:00:00 | | 2006-09-22 | 6,37 | 128.500 | 6,58 | 6,32 | 6,56 | 00:00:00 | | 2006-09-25 | 5,96 | 400.900 | 6,50 | 5,76 | 6,37 | 00:00:00 | | 2006-09-26 | 6,25 | 150.600 | 6,28 | 5,92 | 5,92 | 00:00:00 | | 2006-09-27 | 6,55 | 138.700 | 6,60 | 6,31 | 6,38 | 00:00:00 | | 2006-09-28 | 6,56 | 138.300 | 6,67 | 6,50 | 6,67 | 00:00:00 | | 2006-09-29 | 6,61 | 96.000 | 6,63 | 6,50 | 6,55 | 00:00:00 | | 2006-10-02 | 6,35 | 132.100 | 6,85 | 6,25 | 6,54 | 00:00:00 | | 2006-10-03 | 5,80 | 282.700 | 6,26 | 5,80 | 6,24 | 00:00:00 | | 2006-10-04 | 5,69 | 248.900 | 5,99 | 5,56 | 5,97 | 00:00:00 | | 2006-10-05 | 6,24 | 217.500 | 6,30 | 5,73 | 5,73 | 00:00:00 | | 2006-10-06 | 6,14 | 69.700 | 6,24 | 6,01 | 6,15 | 00:00:00 | | 2006-10-09 | 6,10 | 58.100 | 6,35 | 6,10 | 6,34 | 00:00:00 | | 2006-10-10 | 6,03 | 55.500 | 6,12 | 5,90 | 6,00 | 00:00:00 | | 2006-10-11 | 6,13 | 50.300 | 6,18 | 5,98 | 6,09 | 00:00:00 | | 2006-10-12 | 6,26 | 136.000 | 6,27 | 6,07 | 6,20 | 00:00:00 | | 2006-10-13 | 6,35 | 151.900 | 6,50 | 6,25 | 6,42 | 00:00:00 | | 2006-10-16 | 6,38 | 48.200 | 6,48 | 6,36 | 6,45 | 00:00:00 | | 2006-10-17 | 6,28 | 58.600 | 6,40 | 6,19 | 6,40 | 00:00:00 | | 2006-10-18 | 6,31 | 68.200 | 6,42 | 6,26 | 6,30 | 00:00:00 | | 2006-10-19 | 6,55 | 124.500 | 6,60 | 6,24 | 6,34 | 00:00:00 | | 2006-10-20 | 6,47 | 85.700 | 6,61 | 6,46 | 6,60 | 00:00:00 | | 2006-10-23 | 6,48 | 61.400 | 6,53 | 6,32 | 6,35 | 00:00:00 | | 2006-10-24 | 6,37 | 53.100 | 6,53 | 6,34 | 6,49 | 00:00:00 | | 2006-10-25 | 6,42 | 60.000 | 6,46 | 6,34 | 6,37 | 00:00:00 | | 2006-10-26 | 6,45 | 57.000 | 6,49 | 6,41 | 6,48 | 00:00:00 | | 2006-10-27 | 6,41 | 46.400 | 6,49 | 6,41 | 6,45 | 00:00:00 | | 2006-10-30 | 6,38 | 172.000 | 6,54 | 6,34 | 6,41 | 00:00:00 | | 2006-10-31 | 6,34 | 111.700 | 6,40 | 6,21 | 6,40 | 00:00:00 | | 2006-11-01 | 6,15 | 253.300 | 6,50 | 5,94 | 6,34 | 00:00:00 | | 2006-11-02 | 6,45 | 307.600 | 6,50 | 6,10 | 6,15 | 00:00:00 | | 2006-11-03 | 6,77 | 200.300 | 7,09 | 6,41 | 6,41 | 00:00:00 | | 2006-11-06 | 6,81 | 112.700 | 6,95 | 6,79 | 6,90 | 00:00:00 | | 2006-11-07 | 6,55 | 163.400 | 6,98 | 6,45 | 6,80 | 00:00:00 | | 2006-11-08 | 6,66 | 133.400 | 6,73 | 6,45 | 6,46 | 00:00:00 | | 2006-11-09 | 6,77 | 232.500 | 6,99 | 6,75 | 6,87 | 00:00:00 | | 2006-11-10 | 7,14 | 313.500 | 7,24 | 6,73 | 6,80 | 00:00:00 | | 2006-11-13 | 7,10 | 138.400 | 7,24 | 7,01 | 7,21 | 00:00:00 | | 2006-11-14 | 7,10 | 93.600 | 7,14 | 7,02 | 7,11 | 00:00:00 | | 2006-11-15 | 7,37 | 169.100 | 7,37 | 7,06 | 7,12 | 00:00:00 | | 2006-11-16 | 7,53 | 241.400 | 7,80 | 7,21 | 7,27 | 00:00:00 | | 2006-11-17 | 7,32 | 151.900 | 7,51 | 7,28 | 7,41 | 00:00:00 | | 2006-11-20 | 7,36 | 137.800 | 7,49 | 7,30 | 7,34 | 00:00:00 | | 2006-11-21 | 7,42 | 117.000 | 7,51 | 7,41 | 7,50 | 00:00:00 | | 2006-11-22 | 7,45 | 123.100 | 7,70 | 7,36 | 7,40 | 00:00:00 | | 2006-11-24 | 7,61 | 113.400 | 7,70 | 7,34 | 7,51 | 00:00:00 | | 2006-11-27 | 7,91 | 219.800 | 8,06 | 7,60 | 7,68 | 00:00:00 | | 2006-11-28 | 7,89 | 148.900 | 8,00 | 7,79 | 7,84 | 00:00:00 | | 2006-11-29 | 7,87 | 109.600 | 7,95 | 7,75 | 7,75 | 00:00:00 | | 2006-11-30 | 8,58 | 309.400 | 8,58 | 7,85 | 7,85 | 00:00:00 | | 2006-12-01 | 8,45 | 193.100 | 8,58 | 8,30 | 8,49 | 00:00:00 | | 2006-12-04 | 8,42 | 139.700 | 8,56 | 8,35 | 8,40 | 00:00:00 | | 2006-12-05 | 9,06 | 456.700 | 9,20 | 8,38 | 8,43 | 00:00:00 | | 2006-12-06 | 8,72 | 192.800 | 9,04 | 8,71 | 9,04 | 00:00:00 | | 2006-12-07 | 8,60 | 165.100 | 8,76 | 8,53 | 8,76 | 00:00:00 | | 2006-12-08 | 8,48 | 154.700 | 8,76 | 8,41 | 8,70 | 00:00:00 | | 2006-12-11 | 8,45 | 106.800 | 8,67 | 8,29 | 8,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
