|
 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 | | 2008-03-24 | 9,70 | 204.000 | 9,84 | 9,50 | 9,52 | 00:00:00 | | 2008-03-25 | 10,21 | 209.500 | 10,25 | 9,80 | 9,84 | 00:00:00 | | 2008-03-26 | 10,19 | 122.000 | 10,33 | 10,06 | 10,27 | 00:00:00 | | 2008-03-27 | 9,78 | 241.500 | 10,25 | 9,76 | 10,03 | 00:00:00 | | 2008-03-28 | 9,67 | 124.500 | 9,89 | 9,60 | 9,67 | 00:00:00 | | 2008-03-31 | 9,16 | 355.900 | 9,75 | 9,15 | 9,75 | 00:00:00 | | 2008-04-01 | 9,28 | 540.900 | 9,38 | 8,84 | 9,13 | 00:00:00 | | 2008-04-02 | 9,38 | 211.200 | 9,43 | 9,25 | 9,25 | 00:00:00 | | 2008-04-03 | 9,85 | 266.500 | 9,88 | 9,19 | 9,45 | 00:00:00 | | 2008-04-04 | 9,96 | 191.400 | 10,06 | 9,82 | 9,97 | 00:00:00 | | 2008-04-07 | 9,64 | 219.000 | 10,11 | 9,60 | 10,11 | 00:00:00 | | 2008-04-08 | 9,58 | 98.500 | 9,74 | 9,50 | 9,64 | 00:00:00 | | 2008-04-09 | 9,57 | 114.700 | 9,63 | 9,40 | 9,58 | 00:00:00 | | 2008-04-10 | 9,59 | 103.800 | 9,69 | 9,41 | 9,61 | 00:00:00 | | 2008-04-11 | 9,56 | 114.400 | 9,61 | 9,50 | 9,60 | 00:00:00 | | 2008-04-14 | 9,50 | 218.400 | 9,60 | 9,46 | 9,46 | 00:00:00 | | 2008-04-15 | 9,67 | 131.600 | 9,77 | 9,50 | 9,50 | 00:00:00 | | 2008-04-16 | 10,18 | 229.900 | 10,20 | 9,70 | 9,78 | 00:00:00 | | 2008-04-17 | 10,36 | 186.600 | 10,45 | 10,07 | 10,15 | 00:00:00 | | 2008-04-18 | 9,84 | 279.200 | 10,49 | 9,81 | 10,44 | 00:00:00 | | 2008-04-21 | 9,86 | 153.200 | 10,07 | 9,78 | 10,07 | 00:00:00 | | 2008-04-22 | 9,74 | 174.100 | 10,07 | 9,51 | 9,94 | 00:00:00 | | 2008-04-23 | 9,46 | 145.400 | 9,68 | 9,41 | 9,68 | 00:00:00 | | 2008-04-24 | 9,28 | 247.700 | 9,49 | 9,22 | 9,49 | 00:00:00 | | 2008-04-25 | 9,50 | 83.200 | 9,52 | 9,23 | 9,26 | 00:00:00 | | 2008-04-28 | 9,34 | 114.700 | 9,71 | 9,34 | 9,47 | 00:00:00 | | 2008-04-29 | 9,28 | 193.900 | 9,33 | 9,20 | 9,25 | 00:00:00 | | 2008-04-30 | 9,43 | 143.500 | 9,53 | 9,35 | 9,35 | 00:00:00 | | 2008-05-01 | 9,35 | 186.700 | 9,43 | 9,22 | 9,22 | 00:00:00 | | 2008-05-02 | 9,54 | 89.100 | 9,65 | 9,21 | 9,21 | 00:00:00 | | 2008-05-05 | 9,96 | 148.200 | 9,99 | 9,60 | 9,60 | 00:00:00 | | 2008-05-06 | 10,06 | 110.800 | 10,10 | 9,91 | 10,00 | 00:00:00 | | 2008-05-07 | 9,58 | 110.200 | 10,10 | 9,56 | 9,97 | 00:00:00 | | 2008-05-08 | 9,89 | 135.400 | 9,89 | 9,60 | 9,60 | 00:00:00 | | 2008-05-09 | 9,73 | 46.300 | 9,89 | 9,71 | 9,89 | 00:00:00 | | 2008-05-12 | 9,86 | 62.700 | 9,90 | 9,63 | 9,67 | 00:00:00 | | 2008-05-13 | 9,76 | 96.400 | 9,85 | 9,65 | 9,65 | 00:00:00 | | 2008-05-14 | 9,65 | 65.100 | 9,84 | 9,58 | 9,84 | 00:00:00 | | 2008-05-15 | 9,75 | 67.400 | 9,80 | 9,60 | 9,60 | 00:00:00 | | 2008-05-16 | 9,99 | 164.700 | 10,09 | 9,75 | 9,80 | 00:00:00 | | 2008-05-19 | 9,84 | 180.900 | 10,13 | 9,83 | 10,00 | 00:00:00 | | 2008-05-20 | 10,02 | 155.800 | 10,18 | 9,84 | 10,06 | 00:00:00 | | 2008-05-21 | 10,15 | 137.600 | 10,25 | 9,99 | 9,99 | 00:00:00 | | 2008-05-22 | 10,04 | 80.900 | 10,24 | 10,03 | 10,11 | 00:00:00 | | 2008-05-23 | 9,75 | 73.100 | 10,15 | 9,73 | 10,04 | 00:00:00 | | 2008-05-27 | 9,31 | 246.600 | 9,69 | 9,20 | 9,63 | 00:00:00 | | 2008-05-28 | 9,49 | 91.200 | 9,50 | 9,24 | 9,43 | 00:00:00 | | 2008-05-29 | 9,25 | 78.800 | 9,51 | 9,25 | 9,45 | 00:00:00 | | 2008-05-30 | 9,79 | 144.000 | 9,80 | 9,28 | 9,30 | 00:00:00 | | 2008-06-02 | 9,49 | 96.700 | 9,79 | 9,42 | 9,67 | 00:00:00 | | 2008-06-03 | 9,25 | 115.500 | 9,55 | 9,25 | 9,52 | 00:00:00 | | 2008-06-04 | 9,21 | 112.700 | 9,35 | 9,20 | 9,25 | 00:00:00 | | 2008-06-05 | 9,50 | 85.100 | 9,50 | 9,20 | 9,20 | 00:00:00 | | 2008-06-06 | 9,60 | 114.300 | 9,71 | 9,44 | 9,48 | 00:00:00 | | 2008-06-09 | 9,38 | 141.400 | 9,63 | 9,34 | 9,60 | 00:00:00 | | 2008-06-10 | 9,19 | 189.800 | 9,31 | 9,13 | 9,31 | 00:00:00 | | 2008-06-11 | 9,06 | 315.200 | 9,30 | 8,94 | 9,11 | 00:00:00 | | 2008-06-12 | 8,76 | 439.200 | 9,00 | 8,71 | 8,98 | 00:00:00 | | 2008-06-13 | 8,76 | 141.100 | 8,83 | 8,65 | 8,75 | 00:00:00 | | 2008-06-16 | 8,80 | 127.800 | 8,84 | 8,65 | 8,76 | 00:00:00 | | 2008-06-17 | 8,78 | 60.900 | 8,88 | 8,75 | 8,88 | 00:00:00 | | 2008-06-18 | 8,75 | 129.400 | 8,77 | 8,67 | 8,71 | 00:00:00 | | 2008-06-19 | 8,73 | 46.200 | 8,84 | 8,69 | 8,69 | 00:00:00 | | 2008-06-20 | 8,67 | 156.900 | 8,81 | 8,57 | 8,66 | 00:00:00 | | 2008-06-23 | 8,59 | 178.000 | 8,67 | 8,55 | 8,60 | 00:00:00 | | 2008-06-24 | 8,45 | 129.000 | 8,63 | 8,45 | 8,63 | 00:00:00 | | 2008-06-25 | 8,26 | 221.100 | 8,41 | 8,10 | 8,41 | 00:00:00 | | 2008-06-26 | 8,04 | 246.900 | 8,36 | 7,95 | 8,26 | 00:00:00 | | 2008-06-27 | 8,12 | 157.500 | 8,28 | 7,95 | 7,95 | 00:00:00 | | 2008-06-30 | 8,03 | 235.300 | 8,37 | 7,96 | 8,02 | 00:00:00 | | 2008-07-01 | 8,55 | 280.300 | 8,68 | 8,00 | 8,06 | 00:00:00 | | 2008-07-02 | 7,97 | 245.500 | 8,78 | 7,97 | 8,51 | 00:00:00 | | 2008-07-03 | 7,84 | 96.900 | 8,02 | 7,69 | 7,94 | 00:00:00 | | 2008-07-07 | 7,44 | 246.900 | 7,91 | 7,30 | 7,86 | 00:00:00 | | 2008-07-08 | 7,15 | 331.100 | 7,34 | 6,90 | 7,34 | 00:00:00 | | 2008-07-09 | 7,26 | 150.100 | 7,37 | 7,15 | 7,20 | 00:00:00 | | 2008-07-10 | 7,56 | 202.800 | 7,70 | 7,21 | 7,33 | 00:00:00 | | 2008-07-11 | 7,59 | 118.300 | 7,81 | 7,44 | 7,48 | 00:00:00 | | 2008-07-14 | 7,71 | 87.400 | 7,80 | 7,63 | 7,65 | 00:00:00 | | 2008-07-15 | 7,53 | 148.200 | 7,84 | 7,30 | 7,75 | 00:00:00 | | 2008-07-16 | 7,65 | 125.000 | 7,65 | 7,31 | 7,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
