|
 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-11 | 8,45 | 106.800 | 8,67 | 8,29 | 8,54 | 00:00:00 | | 2006-12-12 | 8,47 | 223.200 | 8,70 | 8,32 | 8,40 | 00:00:00 | | 2006-12-13 | 8,45 | 88.100 | 8,50 | 8,40 | 8,50 | 00:00:00 | | 2006-12-14 | 8,47 | 111.500 | 8,60 | 8,40 | 8,42 | 00:00:00 | | 2006-12-15 | 8,42 | 129.800 | 8,63 | 8,42 | 8,54 | 00:00:00 | | 2006-12-18 | 8,44 | 82.200 | 8,45 | 8,34 | 8,44 | 00:00:00 | | 2006-12-19 | 8,18 | 121.100 | 8,43 | 8,08 | 8,43 | 00:00:00 | | 2006-12-20 | 8,29 | 147.100 | 8,32 | 7,94 | 8,20 | 00:00:00 | | 2006-12-21 | 8,22 | 101.200 | 8,29 | 8,20 | 8,20 | 00:00:00 | | 2006-12-22 | 8,20 | 66.200 | 8,26 | 8,16 | 8,26 | 00:00:00 | | 2006-12-26 | 8,01 | 76.600 | 8,21 | 7,81 | 8,16 | 00:00:00 | | 2006-12-27 | 8,25 | 103.900 | 8,25 | 7,98 | 8,07 | 00:00:00 | | 2006-12-28 | 8,20 | 78.700 | 8,38 | 8,20 | 8,21 | 00:00:00 | | 2006-12-29 | 8,10 | 56.100 | 8,25 | 8,10 | 8,22 | 00:00:00 | | 2007-01-03 | 7,43 | 241.100 | 7,89 | 7,32 | 7,77 | 00:00:00 | | 2007-01-04 | 6,79 | 328.600 | 7,39 | 6,70 | 7,25 | 00:00:00 | | 2007-01-05 | 7,48 | 272.700 | 7,54 | 6,70 | 6,70 | 00:00:00 | | 2007-01-08 | 7,56 | 131.700 | 7,81 | 7,52 | 7,61 | 00:00:00 | | 2007-01-09 | 6,92 | 189.600 | 7,60 | 6,88 | 7,35 | 00:00:00 | | 2007-01-10 | 7,10 | 173.800 | 7,18 | 6,86 | 6,90 | 00:00:00 | | 2007-01-11 | 7,27 | 114.400 | 7,35 | 7,09 | 7,09 | 00:00:00 | | 2007-01-12 | 7,46 | 99.000 | 7,60 | 7,27 | 7,30 | 00:00:00 | | 2007-01-16 | 7,19 | 75.100 | 7,55 | 7,19 | 7,47 | 00:00:00 | | 2007-01-17 | 7,26 | 60.300 | 7,35 | 7,13 | 7,13 | 00:00:00 | | 2007-01-18 | 7,20 | 70.800 | 7,29 | 7,15 | 7,15 | 00:00:00 | | 2007-01-19 | 7,41 | 70.000 | 7,44 | 7,14 | 7,14 | 00:00:00 | | 2007-01-22 | 7,68 | 164.300 | 7,73 | 7,40 | 7,40 | 00:00:00 | | 2007-01-23 | 8,00 | 213.500 | 8,11 | 7,79 | 7,79 | 00:00:00 | | 2007-01-24 | 8,01 | 125.600 | 8,04 | 7,78 | 8,04 | 00:00:00 | | 2007-01-25 | 7,88 | 297.900 | 8,27 | 7,82 | 8,01 | 00:00:00 | | 2007-01-26 | 8,07 | 116.800 | 8,12 | 7,80 | 7,87 | 00:00:00 | | 2007-01-29 | 8,39 | 427.200 | 8,65 | 8,03 | 8,20 | 00:00:00 | | 2007-01-30 | 8,67 | 510.800 | 8,71 | 8,42 | 8,53 | 00:00:00 | | 2007-01-31 | 8,87 | 304.100 | 8,93 | 8,67 | 8,68 | 00:00:00 | | 2007-02-01 | 8,70 | 222.700 | 8,99 | 8,63 | 8,92 | 00:00:00 | | 2007-02-02 | 8,50 | 136.400 | 8,78 | 8,49 | 8,78 | 00:00:00 | | 2007-02-05 | 8,52 | 273.100 | 8,64 | 8,19 | 8,50 | 00:00:00 | | 2007-02-06 | 8,69 | 232.700 | 8,74 | 8,50 | 8,60 | 00:00:00 | | 2007-02-07 | 8,72 | 117.900 | 8,95 | 8,70 | 8,73 | 00:00:00 | | 2007-02-08 | 8,93 | 155.500 | 9,11 | 8,73 | 8,76 | 00:00:00 | | 2007-02-09 | 8,98 | 232.100 | 9,10 | 8,87 | 9,00 | 00:00:00 | | 2007-02-12 | 8,99 | 151.600 | 9,17 | 8,90 | 9,00 | 00:00:00 | | 2007-02-13 | 9,19 | 120.000 | 9,20 | 9,00 | 9,05 | 00:00:00 | | 2007-02-14 | 9,26 | 187.200 | 9,43 | 9,20 | 9,25 | 00:00:00 | | 2007-02-15 | 9,00 | 162.300 | 9,26 | 8,90 | 9,26 | 00:00:00 | | 2007-02-16 | 8,96 | 134.900 | 9,04 | 8,71 | 8,95 | 00:00:00 | | 2007-02-20 | 9,36 | 378.900 | 9,46 | 9,05 | 9,15 | 00:00:00 | | 2007-02-21 | 9,65 | 391.000 | 9,80 | 9,45 | 9,45 | 00:00:00 | | 2007-02-22 | 10,70 | 585.200 | 10,75 | 9,60 | 9,60 | 00:00:00 | | 2007-02-23 | 10,35 | 981.300 | 11,25 | 10,12 | 10,80 | 00:00:00 | | 2007-02-26 | 10,25 | 861.700 | 10,89 | 10,01 | 10,72 | 00:00:00 | | 2007-02-27 | 9,85 | 762.600 | 10,55 | 9,55 | 10,40 | 00:00:00 | | 2007-02-28 | 10,03 | 505.600 | 10,25 | 9,66 | 9,83 | 00:00:00 | | 2007-03-01 | 9,97 | 347.900 | 10,19 | 9,40 | 9,73 | 00:00:00 | | 2007-03-02 | 9,96 | 382.600 | 10,25 | 9,77 | 9,90 | 00:00:00 | | 2007-03-05 | 9,73 | 350.300 | 9,98 | 9,52 | 9,69 | 00:00:00 | | 2007-03-06 | 10,00 | 359.400 | 10,15 | 9,87 | 9,87 | 00:00:00 | | 2007-03-07 | 10,18 | 357.800 | 10,22 | 9,95 | 10,00 | 00:00:00 | | 2007-03-08 | 10,47 | 433.900 | 10,84 | 10,34 | 10,36 | 00:00:00 | | 2007-03-09 | 10,61 | 327.500 | 10,80 | 10,50 | 10,64 | 00:00:00 | | 2007-03-12 | 10,62 | 317.900 | 10,77 | 10,54 | 10,65 | 00:00:00 | | 2007-03-13 | 10,07 | 388.800 | 10,64 | 9,91 | 10,62 | 00:00:00 | | 2007-03-14 | 9,85 | 507.100 | 9,90 | 9,40 | 9,90 | 00:00:00 | | 2007-03-15 | 9,87 | 295.200 | 10,15 | 9,86 | 9,94 | 00:00:00 | | 2007-03-16 | 10,02 | 213.400 | 10,22 | 10,00 | 10,22 | 00:00:00 | | 2007-03-19 | 9,95 | 218.500 | 10,03 | 9,90 | 10,03 | 00:00:00 | | 2007-03-20 | 10,34 | 300.500 | 10,40 | 10,03 | 10,06 | 00:00:00 | | 2007-03-21 | 10,63 | 501.600 | 10,72 | 10,38 | 10,48 | 00:00:00 | | 2007-03-22 | 10,96 | 538.000 | 10,96 | 10,63 | 10,74 | 00:00:00 | | 2007-03-23 | 11,21 | 831.400 | 11,31 | 10,96 | 11,09 | 00:00:00 | | 2007-03-26 | 11,25 | 727.200 | 11,28 | 10,60 | 11,22 | 00:00:00 | | 2007-03-27 | 11,24 | 665.500 | 11,68 | 10,98 | 11,50 | 00:00:00 | | 2007-03-28 | 11,25 | 356.000 | 11,50 | 11,10 | 11,45 | 00:00:00 | | 2007-03-29 | 11,17 | 182.800 | 11,30 | 11,10 | 11,19 | 00:00:00 | | 2007-03-30 | 11,28 | 141.000 | 11,30 | 11,17 | 11,24 | 00:00:00 | | 2007-04-02 | 11,13 | 339.800 | 11,35 | 10,92 | 11,20 | 00:00:00 | | 2007-04-03 | 10,96 | 335.600 | 11,28 | 10,94 | 11,13 | 00:00:00 | | 2007-04-04 | 11,09 | 342.400 | 11,29 | 11,00 | 11,00 | 00:00:00 | | 2007-04-05 | 11,08 | 260.600 | 11,23 | 11,03 | 11,09 | 00:00:00 | | 2007-04-09 | 10,72 | 481.100 | 11,03 | 10,60 | 10,99 | 00:00:00 | | 2007-04-10 | 10,69 | 278.000 | 10,94 | 10,66 | 10,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
