|
 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 2023-09-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-26 | 10,99 | 293.800 | 11,49 | 10,95 | 11,33 | 00:00:00 | | 2007-11-27 | 10,51 | 466.700 | 11,25 | 10,23 | 11,25 | 00:00:00 | | 2007-11-28 | 11,14 | 380.100 | 11,15 | 10,30 | 10,42 | 00:00:00 | | 2007-11-29 | 10,95 | 253.000 | 11,15 | 10,74 | 10,90 | 00:00:00 | | 2007-11-30 | 11,00 | 312.500 | 11,04 | 10,70 | 10,86 | 00:00:00 | | 2007-12-03 | 11,32 | 315.100 | 11,35 | 10,92 | 10,95 | 00:00:00 | | 2007-12-04 | 11,21 | 309.900 | 11,37 | 10,93 | 11,05 | 00:00:00 | | 2007-12-05 | 11,32 | 239.600 | 11,41 | 11,04 | 11,41 | 00:00:00 | | 2007-12-06 | 11,76 | 242.500 | 11,78 | 11,20 | 11,35 | 00:00:00 | | 2007-12-07 | 12,10 | 499.900 | 12,12 | 11,65 | 11,80 | 00:00:00 | | 2007-12-10 | 12,82 | 769.000 | 13,01 | 12,50 | 12,50 | 00:00:00 | | 2007-12-11 | 12,46 | 541.600 | 13,09 | 12,42 | 12,89 | 00:00:00 | | 2007-12-12 | 12,50 | 254.400 | 12,86 | 12,35 | 12,56 | 00:00:00 | | 2007-12-13 | 12,57 | 265.500 | 12,65 | 12,22 | 12,50 | 00:00:00 | | 2007-12-14 | 12,47 | 295.400 | 12,77 | 12,25 | 12,26 | 00:00:00 | | 2007-12-17 | 12,56 | 528.800 | 12,90 | 12,40 | 12,64 | 00:00:00 | | 2007-12-18 | 12,77 | 487.700 | 13,00 | 12,57 | 12,85 | 00:00:00 | | 2007-12-19 | 13,25 | 520.600 | 13,27 | 12,75 | 12,75 | 00:00:00 | | 2007-12-20 | 13,15 | 530.300 | 13,49 | 13,13 | 13,13 | 00:00:00 | | 2007-12-21 | 13,35 | 243.600 | 13,60 | 13,20 | 13,20 | 00:00:00 | | 2007-12-24 | 13,50 | 92.000 | 13,56 | 13,35 | 13,35 | 00:00:00 | | 2007-12-26 | 13,33 | 143.000 | 13,45 | 12,83 | 13,19 | 00:00:00 | | 2007-12-27 | 13,15 | 143.800 | 13,41 | 13,06 | 13,06 | 00:00:00 | | 2007-12-28 | 13,37 | 166.800 | 13,41 | 13,01 | 13,01 | 00:00:00 | | 2007-12-31 | 13,13 | 202.400 | 13,39 | 12,77 | 13,39 | 00:00:00 | | 2008-01-02 | 13,51 | 269.900 | 13,66 | 13,19 | 13,19 | 00:00:00 | | 2008-01-03 | 13,52 | 297.700 | 13,87 | 13,45 | 13,79 | 00:00:00 | | 2008-01-04 | 13,04 | 322.600 | 13,56 | 12,75 | 13,53 | 00:00:00 | | 2008-01-07 | 13,25 | 363.300 | 13,37 | 12,91 | 13,19 | 00:00:00 | | 2008-01-08 | 13,42 | 335.300 | 13,60 | 13,28 | 13,47 | 00:00:00 | | 2008-01-09 | 13,12 | 331.800 | 13,51 | 12,75 | 13,38 | 00:00:00 | | 2008-01-10 | 13,35 | 342.600 | 13,35 | 12,84 | 13,01 | 00:00:00 | | 2008-01-11 | 12,99 | 181.500 | 13,24 | 12,85 | 13,14 | 00:00:00 | | 2008-01-14 | 13,07 | 218.800 | 13,29 | 12,78 | 13,29 | 00:00:00 | | 2008-01-15 | 12,28 | 240.300 | 13,04 | 12,13 | 12,77 | 00:00:00 | | 2008-01-16 | 11,76 | 374.600 | 12,44 | 11,37 | 12,44 | 00:00:00 | | 2008-01-17 | 11,25 | 210.200 | 11,89 | 11,25 | 11,69 | 00:00:00 | | 2008-01-18 | 11,14 | 457.600 | 11,30 | 10,60 | 11,01 | 00:00:00 | | 2008-01-22 | 10,57 | 617.000 | 10,73 | 9,26 | 10,15 | 00:00:00 | | 2008-01-23 | 10,56 | 251.900 | 10,73 | 9,90 | 10,33 | 00:00:00 | | 2008-01-24 | 10,97 | 225.900 | 11,15 | 10,77 | 10,79 | 00:00:00 | | 2008-01-25 | 10,57 | 260.700 | 11,37 | 10,42 | 11,25 | 00:00:00 | | 2008-01-28 | 10,74 | 209.500 | 10,89 | 10,50 | 10,76 | 00:00:00 | | 2008-01-29 | 10,61 | 120.500 | 10,84 | 10,50 | 10,84 | 00:00:00 | | 2008-01-30 | 10,79 | 239.900 | 10,98 | 10,66 | 10,69 | 00:00:00 | | 2008-01-31 | 10,75 | 294.400 | 10,87 | 10,54 | 10,71 | 00:00:00 | | 2008-02-01 | 11,25 | 378.100 | 11,27 | 10,75 | 10,88 | 00:00:00 | | 2008-02-04 | 10,89 | 191.300 | 11,29 | 10,82 | 11,29 | 00:00:00 | | 2008-02-05 | 10,36 | 221.300 | 10,88 | 10,32 | 10,88 | 00:00:00 | | 2008-02-06 | 10,29 | 212.300 | 10,67 | 10,17 | 10,59 | 00:00:00 | | 2008-02-07 | 10,23 | 219.100 | 10,36 | 10,06 | 10,11 | 00:00:00 | | 2008-02-08 | 10,53 | 291.700 | 10,63 | 10,08 | 10,08 | 00:00:00 | | 2008-02-11 | 10,53 | 197.000 | 10,65 | 10,35 | 10,60 | 00:00:00 | | 2008-02-12 | 10,13 | 221.800 | 10,56 | 10,05 | 10,49 | 00:00:00 | | 2008-02-13 | 10,32 | 267.900 | 10,35 | 9,90 | 10,03 | 00:00:00 | | 2008-02-14 | 10,25 | 191.400 | 10,44 | 10,07 | 10,32 | 00:00:00 | | 2008-02-15 | 10,55 | 277.700 | 10,63 | 10,01 | 10,32 | 00:00:00 | | 2008-02-19 | 10,84 | 255.000 | 10,99 | 10,80 | 10,86 | 00:00:00 | | 2008-02-20 | 11,23 | 310.300 | 11,27 | 10,67 | 10,79 | 00:00:00 | | 2008-02-21 | 11,35 | 483.500 | 12,00 | 11,18 | 11,47 | 00:00:00 | | 2008-02-22 | 12,06 | 427.800 | 12,09 | 11,16 | 11,44 | 00:00:00 | | 2008-02-25 | 12,44 | 344.100 | 12,47 | 11,80 | 12,06 | 00:00:00 | | 2008-02-26 | 12,49 | 206.400 | 12,51 | 12,15 | 12,16 | 00:00:00 | | 2008-02-27 | 12,50 | 230.800 | 12,50 | 12,29 | 12,48 | 00:00:00 | | 2008-02-28 | 12,55 | 237.200 | 12,57 | 12,06 | 12,49 | 00:00:00 | | 2008-02-29 | 12,19 | 159.900 | 12,56 | 12,17 | 12,56 | 00:00:00 | | 2008-03-03 | 12,37 | 267.400 | 12,57 | 12,15 | 12,33 | 00:00:00 | | 2008-03-04 | 12,30 | 234.200 | 12,34 | 12,00 | 12,30 | 00:00:00 | | 2008-03-05 | 12,24 | 207.600 | 12,39 | 11,87 | 12,22 | 00:00:00 | | 2008-03-06 | 12,17 | 130.200 | 12,27 | 12,14 | 12,22 | 00:00:00 | | 2008-03-07 | 11,55 | 357.100 | 12,25 | 11,41 | 12,24 | 00:00:00 | | 2008-03-10 | 10,80 | 350.600 | 11,52 | 10,80 | 11,52 | 00:00:00 | | 2008-03-11 | 11,11 | 382.400 | 11,15 | 10,86 | 10,86 | 00:00:00 | | 2008-03-12 | 11,03 | 151.800 | 11,33 | 11,00 | 11,33 | 00:00:00 | | 2008-03-13 | 11,48 | 235.200 | 11,53 | 11,01 | 11,10 | 00:00:00 | | 2008-03-14 | 11,10 | 168.900 | 11,65 | 11,05 | 11,65 | 00:00:00 | | 2008-03-17 | 10,50 | 275.000 | 10,95 | 10,50 | 10,95 | 00:00:00 | | 2008-03-18 | 10,37 | 178.900 | 10,74 | 10,32 | 10,51 | 00:00:00 | | 2008-03-19 | 9,76 | 347.500 | 10,34 | 9,66 | 10,26 | 00:00:00 | | 2008-03-20 | 9,45 | 409.200 | 10,47 | 9,35 | 9,66 | 00:00:00 | | 2008-03-24 | 9,70 | 204.000 | 9,84 | 9,50 | 9,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
