|
 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 | | 2007-04-10 | 10,69 | 278.000 | 10,94 | 10,66 | 10,88 | 00:00:00 | | 2007-04-11 | 10,51 | 357.100 | 10,84 | 10,25 | 10,80 | 00:00:00 | | 2007-04-12 | 10,83 | 383.800 | 10,83 | 10,47 | 10,48 | 00:00:00 | | 2007-04-13 | 11,42 | 720.400 | 11,43 | 10,90 | 10,90 | 00:00:00 | | 2007-04-16 | 11,98 | 1.181.900 | 12,25 | 11,49 | 11,49 | 00:00:00 | | 2007-04-17 | 12,10 | 673.500 | 12,34 | 11,85 | 11,98 | 00:00:00 | | 2007-04-18 | 12,29 | 787.600 | 12,29 | 11,83 | 12,10 | 00:00:00 | | 2007-04-19 | 11,90 | 668.200 | 12,26 | 11,85 | 12,17 | 00:00:00 | | 2007-04-20 | 12,33 | 552.200 | 12,55 | 12,15 | 12,22 | 00:00:00 | | 2007-04-23 | 12,34 | 369.400 | 12,45 | 12,25 | 12,26 | 00:00:00 | | 2007-04-24 | 12,05 | 456.100 | 12,48 | 11,86 | 12,48 | 00:00:00 | | 2007-04-25 | 12,00 | 288.700 | 12,20 | 11,95 | 12,01 | 00:00:00 | | 2007-04-26 | 11,88 | 503.700 | 12,00 | 11,64 | 11,80 | 00:00:00 | | 2007-04-27 | 12,10 | 309.600 | 12,11 | 11,76 | 11,76 | 00:00:00 | | 2007-04-30 | 12,23 | 412.900 | 12,36 | 12,05 | 12,10 | 00:00:00 | | 2007-05-01 | 11,85 | 321.700 | 12,28 | 11,71 | 12,25 | 00:00:00 | | 2007-05-02 | 12,21 | 293.000 | 12,25 | 11,75 | 11,79 | 00:00:00 | | 2007-05-03 | 12,38 | 410.900 | 12,42 | 12,15 | 12,27 | 00:00:00 | | 2007-05-04 | 12,45 | 332.900 | 12,55 | 12,38 | 12,38 | 00:00:00 | | 2007-05-07 | 12,58 | 627.900 | 12,73 | 12,50 | 12,54 | 00:00:00 | | 2007-05-08 | 12,46 | 184.200 | 12,60 | 12,40 | 12,57 | 00:00:00 | | 2007-05-09 | 12,67 | 306.200 | 12,69 | 12,36 | 12,40 | 00:00:00 | | 2007-05-10 | 12,35 | 350.600 | 12,59 | 12,26 | 12,54 | 00:00:00 | | 2007-05-11 | 12,23 | 492.600 | 12,38 | 12,08 | 12,36 | 00:00:00 | | 2007-05-14 | 12,29 | 258.800 | 12,48 | 12,05 | 12,46 | 00:00:00 | | 2007-05-15 | 12,12 | 218.000 | 12,27 | 12,08 | 12,18 | 00:00:00 | | 2007-05-16 | 11,70 | 393.200 | 12,15 | 11,65 | 12,01 | 00:00:00 | | 2007-05-17 | 11,66 | 438.400 | 11,83 | 11,25 | 11,58 | 00:00:00 | | 2007-05-18 | 12,01 | 402.100 | 12,08 | 11,82 | 11,90 | 00:00:00 | | 2007-05-21 | 12,30 | 209.900 | 12,40 | 11,82 | 11,83 | 00:00:00 | | 2007-05-22 | 11,68 | 582.600 | 12,11 | 11,62 | 12,11 | 00:00:00 | | 2007-05-23 | 12,19 | 932.100 | 12,34 | 11,70 | 11,73 | 00:00:00 | | 2007-05-24 | 11,80 | 457.200 | 12,27 | 11,76 | 12,21 | 00:00:00 | | 2007-05-25 | 12,00 | 268.500 | 12,08 | 11,90 | 11,95 | 00:00:00 | | 2007-05-29 | 12,08 | 261.800 | 12,19 | 12,05 | 12,08 | 00:00:00 | | 2007-05-30 | 12,13 | 302.700 | 12,13 | 11,85 | 11,95 | 00:00:00 | | 2007-05-31 | 12,75 | 754.700 | 13,06 | 12,28 | 12,32 | 00:00:00 | | 2007-06-01 | 13,24 | 653.100 | 13,24 | 12,80 | 12,95 | 00:00:00 | | 2007-06-04 | 13,58 | 445.300 | 13,60 | 13,15 | 13,29 | 00:00:00 | | 2007-06-05 | 13,38 | 335.200 | 13,59 | 13,17 | 13,58 | 00:00:00 | | 2007-06-06 | 13,29 | 366.700 | 13,55 | 13,09 | 13,31 | 00:00:00 | | 2007-06-07 | 12,95 | 664.100 | 13,40 | 12,40 | 13,19 | 00:00:00 | | 2007-06-08 | 12,71 | 338.100 | 12,95 | 12,51 | 12,51 | 00:00:00 | | 2007-06-11 | 12,50 | 297.300 | 12,87 | 12,48 | 12,80 | 00:00:00 | | 2007-06-12 | 11,76 | 544.700 | 12,35 | 11,71 | 12,21 | 00:00:00 | | 2007-06-13 | 12,12 | 413.100 | 12,23 | 11,72 | 11,76 | 00:00:00 | | 2007-06-14 | 12,25 | 241.900 | 12,35 | 12,05 | 12,06 | 00:00:00 | | 2007-06-15 | 12,31 | 158.400 | 12,35 | 12,11 | 12,19 | 00:00:00 | | 2007-06-18 | 12,28 | 176.600 | 12,45 | 12,18 | 12,45 | 00:00:00 | | 2007-06-19 | 12,34 | 149.600 | 12,36 | 12,20 | 12,29 | 00:00:00 | | 2007-06-20 | 12,21 | 117.700 | 12,49 | 12,05 | 12,29 | 00:00:00 | | 2007-06-21 | 12,03 | 161.500 | 12,25 | 11,85 | 12,10 | 00:00:00 | | 2007-06-22 | 11,87 | 171.100 | 12,17 | 11,73 | 12,16 | 00:00:00 | | 2007-06-25 | 11,62 | 196.100 | 11,86 | 11,61 | 11,74 | 00:00:00 | | 2007-06-26 | 10,84 | 474.400 | 11,57 | 10,82 | 11,50 | 00:00:00 | | 2007-06-27 | 11,24 | 293.600 | 11,30 | 10,70 | 10,85 | 00:00:00 | | 2007-06-28 | 11,52 | 190.300 | 11,64 | 11,31 | 11,32 | 00:00:00 | | 2007-06-29 | 11,74 | 192.900 | 11,95 | 11,63 | 11,63 | 00:00:00 | | 2007-07-02 | 12,34 | 269.900 | 12,35 | 11,98 | 11,99 | 00:00:00 | | 2007-07-03 | 12,23 | 102.700 | 12,50 | 12,17 | 12,48 | 00:00:00 | | 2007-07-05 | 12,45 | 179.200 | 12,45 | 12,26 | 12,30 | 00:00:00 | | 2007-07-06 | 12,85 | 292.100 | 13,00 | 12,40 | 12,43 | 00:00:00 | | 2007-07-09 | 12,89 | 248.100 | 13,43 | 12,86 | 13,43 | 00:00:00 | | 2007-07-10 | 12,68 | 136.500 | 12,93 | 12,61 | 12,93 | 00:00:00 | | 2007-07-11 | 12,60 | 211.400 | 12,70 | 12,28 | 12,54 | 00:00:00 | | 2007-07-12 | 12,83 | 167.000 | 13,00 | 12,64 | 12,64 | 00:00:00 | | 2007-07-13 | 12,77 | 186.900 | 12,95 | 12,54 | 12,89 | 00:00:00 | | 2007-07-16 | 12,60 | 213.900 | 12,95 | 12,54 | 12,77 | 00:00:00 | | 2007-07-17 | 12,53 | 117.100 | 12,73 | 12,38 | 12,60 | 00:00:00 | | 2007-07-18 | 12,75 | 191.800 | 12,80 | 12,43 | 12,56 | 00:00:00 | | 2007-07-19 | 12,80 | 264.400 | 13,00 | 12,75 | 13,00 | 00:00:00 | | 2007-07-20 | 12,76 | 195.000 | 13,00 | 12,72 | 12,76 | 00:00:00 | | 2007-07-23 | 12,95 | 153.400 | 12,95 | 12,76 | 12,84 | 00:00:00 | | 2007-07-24 | 12,70 | 244.300 | 13,04 | 12,65 | 13,04 | 00:00:00 | | 2007-07-25 | 12,78 | 281.800 | 12,90 | 12,53 | 12,81 | 00:00:00 | | 2007-07-26 | 13,05 | 632.900 | 13,20 | 12,61 | 12,78 | 00:00:00 | | 2007-07-27 | 14,01 | 907.400 | 14,21 | 12,90 | 13,01 | 00:00:00 | | 2007-07-30 | 15,14 | 901.400 | 15,54 | 14,15 | 14,29 | 00:00:00 | | 2007-07-31 | 15,17 | 567.900 | 15,61 | 14,80 | 15,20 | 00:00:00 | | 2007-08-01 | 13,13 | 2.359.600 | 15,57 | 12,85 | 15,00 | 00:00:00 | | 2007-08-02 | 13,93 | 762.700 | 14,41 | 13,24 | 13,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
