|
 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 | | 2007-08-02 | 13,93 | 762.700 | 14,41 | 13,24 | 13,24 | 00:00:00 | | 2007-08-03 | 14,15 | 478.400 | 14,24 | 13,82 | 14,00 | 00:00:00 | | 2007-08-06 | 13,70 | 425.500 | 14,19 | 13,32 | 14,06 | 00:00:00 | | 2007-08-07 | 13,35 | 274.700 | 13,55 | 13,19 | 13,51 | 00:00:00 | | 2007-08-08 | 13,80 | 514.300 | 13,94 | 13,18 | 13,18 | 00:00:00 | | 2007-08-09 | 13,30 | 336.200 | 13,73 | 13,12 | 13,31 | 00:00:00 | | 2007-08-10 | 12,79 | 674.600 | 13,19 | 12,69 | 13,10 | 00:00:00 | | 2007-08-13 | 12,70 | 467.000 | 12,97 | 12,54 | 12,78 | 00:00:00 | | 2007-08-14 | 12,05 | 757.200 | 12,68 | 11,34 | 12,60 | 00:00:00 | | 2007-08-15 | 11,00 | 455.800 | 11,49 | 10,75 | 11,01 | 00:00:00 | | 2007-08-16 | 9,83 | 1.521.700 | 10,40 | 8,63 | 10,38 | 00:00:00 | | 2007-08-17 | 9,72 | 482.800 | 10,61 | 9,70 | 10,29 | 00:00:00 | | 2007-08-20 | 9,65 | 317.400 | 10,30 | 9,48 | 10,20 | 00:00:00 | | 2007-08-21 | 9,97 | 325.300 | 10,00 | 9,73 | 9,95 | 00:00:00 | | 2007-08-22 | 10,38 | 477.600 | 10,68 | 9,91 | 10,15 | 00:00:00 | | 2007-08-23 | 10,30 | 509.000 | 11,37 | 10,28 | 11,19 | 00:00:00 | | 2007-08-24 | 10,44 | 262.800 | 10,57 | 10,03 | 10,28 | 00:00:00 | | 2007-08-27 | 10,55 | 216.600 | 10,75 | 10,18 | 10,48 | 00:00:00 | | 2007-08-28 | 10,02 | 338.100 | 10,67 | 9,80 | 10,42 | 00:00:00 | | 2007-08-29 | 10,00 | 340.000 | 10,19 | 9,70 | 10,11 | 00:00:00 | | 2007-08-30 | 9,86 | 228.600 | 10,08 | 9,71 | 9,75 | 00:00:00 | | 2007-08-31 | 10,05 | 231.300 | 10,27 | 9,91 | 10,15 | 00:00:00 | | 2007-09-04 | 10,06 | 395.500 | 10,15 | 9,81 | 10,05 | 00:00:00 | | 2007-09-05 | 9,84 | 394.200 | 9,92 | 9,51 | 9,86 | 00:00:00 | | 2007-09-06 | 9,93 | 711.700 | 9,95 | 9,31 | 9,85 | 00:00:00 | | 2007-09-07 | 10,10 | 342.400 | 10,30 | 9,96 | 10,07 | 00:00:00 | | 2007-09-10 | 9,84 | 213.200 | 10,20 | 9,62 | 10,14 | 00:00:00 | | 2007-09-11 | 10,01 | 423.900 | 10,07 | 9,64 | 9,96 | 00:00:00 | | 2007-09-12 | 10,13 | 424.000 | 10,28 | 9,98 | 10,09 | 00:00:00 | | 2007-09-13 | 10,23 | 249.800 | 10,35 | 10,01 | 10,11 | 00:00:00 | | 2007-09-14 | 10,13 | 212.900 | 10,49 | 10,09 | 10,49 | 00:00:00 | | 2007-09-17 | 10,16 | 163.200 | 10,24 | 10,02 | 10,19 | 00:00:00 | | 2007-09-18 | 10,30 | 284.900 | 10,44 | 9,86 | 10,09 | 00:00:00 | | 2007-09-19 | 10,35 | 312.200 | 10,58 | 10,25 | 10,25 | 00:00:00 | | 2007-09-20 | 11,15 | 566.300 | 11,45 | 10,45 | 10,45 | 00:00:00 | | 2007-09-21 | 11,45 | 398.600 | 11,63 | 11,02 | 11,39 | 00:00:00 | | 2007-09-24 | 11,55 | 430.500 | 12,06 | 11,54 | 11,54 | 00:00:00 | | 2007-09-25 | 11,33 | 226.300 | 11,51 | 11,10 | 11,51 | 00:00:00 | | 2007-09-26 | 10,79 | 442.600 | 11,33 | 10,49 | 11,17 | 00:00:00 | | 2007-09-27 | 10,87 | 203.400 | 11,00 | 10,65 | 10,99 | 00:00:00 | | 2007-09-28 | 11,05 | 393.800 | 11,39 | 11,02 | 11,02 | 00:00:00 | | 2007-10-01 | 10,90 | 345.500 | 11,18 | 10,82 | 11,18 | 00:00:00 | | 2007-10-02 | 10,64 | 257.500 | 10,73 | 10,41 | 10,70 | 00:00:00 | | 2007-10-03 | 10,62 | 212.500 | 10,79 | 10,51 | 10,72 | 00:00:00 | | 2007-10-04 | 11,28 | 426.800 | 11,32 | 10,62 | 10,65 | 00:00:00 | | 2007-10-05 | 12,09 | 501.400 | 12,11 | 11,30 | 11,31 | 00:00:00 | | 2007-10-08 | 11,80 | 147.200 | 12,00 | 11,71 | 12,00 | 00:00:00 | | 2007-10-09 | 13,05 | 647.900 | 13,14 | 11,80 | 11,80 | 00:00:00 | | 2007-10-10 | 13,13 | 575.100 | 13,20 | 12,66 | 13,04 | 00:00:00 | | 2007-10-11 | 12,51 | 698.400 | 13,44 | 12,37 | 13,35 | 00:00:00 | | 2007-10-12 | 12,54 | 408.400 | 12,65 | 12,40 | 12,51 | 00:00:00 | | 2007-10-15 | 12,67 | 507.000 | 13,25 | 12,45 | 13,10 | 00:00:00 | | 2007-10-16 | 12,38 | 402.400 | 12,71 | 12,22 | 12,60 | 00:00:00 | | 2007-10-17 | 12,22 | 439.900 | 12,52 | 12,20 | 12,40 | 00:00:00 | | 2007-10-18 | 12,54 | 404.700 | 12,60 | 12,11 | 12,20 | 00:00:00 | | 2007-10-19 | 11,84 | 343.500 | 12,64 | 11,75 | 12,50 | 00:00:00 | | 2007-10-22 | 11,45 | 565.800 | 11,51 | 10,82 | 11,19 | 00:00:00 | | 2007-10-23 | 11,98 | 266.700 | 12,02 | 11,49 | 11,95 | 00:00:00 | | 2007-10-24 | 11,96 | 188.500 | 11,98 | 11,64 | 11,73 | 00:00:00 | | 2007-10-25 | 12,05 | 200.500 | 12,15 | 11,80 | 11,93 | 00:00:00 | | 2007-10-26 | 11,98 | 395.700 | 12,39 | 11,96 | 12,28 | 00:00:00 | | 2007-10-29 | 12,17 | 654.000 | 12,29 | 11,76 | 11,85 | 00:00:00 | | 2007-10-30 | 11,92 | 278.700 | 12,25 | 11,84 | 12,09 | 00:00:00 | | 2007-10-31 | 12,10 | 280.300 | 12,22 | 11,91 | 11,94 | 00:00:00 | | 2007-11-01 | 11,75 | 212.900 | 12,19 | 11,75 | 12,00 | 00:00:00 | | 2007-11-02 | 11,95 | 401.500 | 12,18 | 11,76 | 12,16 | 00:00:00 | | 2007-11-05 | 11,62 | 233.700 | 12,00 | 11,56 | 11,91 | 00:00:00 | | 2007-11-06 | 11,90 | 369.100 | 11,95 | 11,46 | 11,46 | 00:00:00 | | 2007-11-07 | 11,89 | 389.300 | 12,10 | 11,82 | 12,00 | 00:00:00 | | 2007-11-08 | 11,92 | 337.800 | 12,13 | 11,71 | 11,71 | 00:00:00 | | 2007-11-09 | 12,04 | 210.400 | 12,04 | 11,58 | 11,58 | 00:00:00 | | 2007-11-12 | 11,30 | 476.600 | 12,00 | 11,22 | 12,00 | 00:00:00 | | 2007-11-13 | 11,64 | 380.900 | 11,75 | 11,20 | 11,20 | 00:00:00 | | 2007-11-14 | 11,97 | 323.500 | 12,07 | 11,75 | 11,81 | 00:00:00 | | 2007-11-15 | 11,18 | 259.000 | 11,75 | 11,07 | 11,75 | 00:00:00 | | 2007-11-16 | 11,99 | 588.200 | 11,99 | 11,30 | 11,30 | 00:00:00 | | 2007-11-19 | 11,40 | 254.600 | 12,13 | 11,36 | 12,13 | 00:00:00 | | 2007-11-20 | 11,69 | 236.400 | 11,83 | 11,49 | 11,65 | 00:00:00 | | 2007-11-21 | 11,22 | 348.900 | 11,80 | 11,20 | 11,80 | 00:00:00 | | 2007-11-23 | 11,52 | 247.100 | 11,58 | 11,10 | 11,22 | 00:00:00 | | 2007-11-26 | 10,99 | 293.800 | 11,49 | 10,95 | 11,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
