Última Hora: "AO MINUTO: Brasil com mais 829 mortes. 13 de Outubro "sem peregrinos"? - Notícias ao Minuto" Thu, 17 Sep 2020 14:49:02 GMT    "Contingência. Desfasamento dos horários será no máximo de "uma hora" - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 14:21:00 GMT    "António Costa convoca reunião de urgência do gabinete de crise para sexta-feira - Record" Thu, 17 Sep 2020 16:23:00 GMT    "Jamila volta ao parlamento com "orgulho" do SNS já não ser "um buraco sem fundo" - Jornal de Notícias" Thu, 17 Sep 2020 17:55:00 GMT   "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 GMT    "Football Leaks: Aníbal Pinto exige explicações do acesso da Doyen a ofício da PJ - O Jogo" Thu, 17 Sep 2020 19:36:00 GMT    "Hora da Verdade: Costa exibiu cartaz a dizer que se demitia se não perdoassem a dívida do Benfica? - TVI24" Thu, 17 Sep 2020 18:47:00 GMT    "Fogo com origem criminosa "tinha potencial verdadeiramente catastrófico" - Notícias ao Minuto" Wed, 16 Sep 2020 10:50:17 GMT    "Maya: As previsões diárias e a tabela dos signos para quinta-feira, 17 de setembro - Flash" Thu, 17 Sep 2020 08:26:00 GMT    "Kátia Aveiro comenta caso de bebé abandonado junto a igreja no Cacém: "Murro no estômago" - Sol" Thu, 17 Sep 2020 19:01:41 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.01 (+0.98%) Northern Dynasty - [Ticker: NAK]Gráfico Northern Dynasty   Noticias Northern Dynasty   Descargar Históricos de Metastock Northern Dynasty  y Otros  Análisis Técnico Northern Dynasty   
Última Transacción0,701Hora de Cotización2018-12-04 - 00:00:00
Variación--0.01 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,728Mínimo0,660
Volumen379.172Volumen Medio (3m)0
Demanda / Oferta1,970 x 20.000 - 1,980 x 8.300Yield
Cierre Anterior0,716PER0,00%
Apertura0,700EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-03-249,70204.0009,849,509,5200:00:00
2008-03-2510,21209.50010,259,809,8400:00:00
2008-03-2610,19122.00010,3310,0610,2700:00:00
2008-03-279,78241.50010,259,7610,0300:00:00
2008-03-289,67124.5009,899,609,6700:00:00
2008-03-319,16355.9009,759,159,7500:00:00
2008-04-019,28540.9009,388,849,1300:00:00
2008-04-029,38211.2009,439,259,2500:00:00
2008-04-039,85266.5009,889,199,4500:00:00
2008-04-049,96191.40010,069,829,9700:00:00
2008-04-079,64219.00010,119,6010,1100:00:00
2008-04-089,5898.5009,749,509,6400:00:00
2008-04-099,57114.7009,639,409,5800:00:00
2008-04-109,59103.8009,699,419,6100:00:00
2008-04-119,56114.4009,619,509,6000:00:00
2008-04-149,50218.4009,609,469,4600:00:00
2008-04-159,67131.6009,779,509,5000:00:00
2008-04-1610,18229.90010,209,709,7800:00:00
2008-04-1710,36186.60010,4510,0710,1500:00:00
2008-04-189,84279.20010,499,8110,4400:00:00
2008-04-219,86153.20010,079,7810,0700:00:00
2008-04-229,74174.10010,079,519,9400:00:00
2008-04-239,46145.4009,689,419,6800:00:00
2008-04-249,28247.7009,499,229,4900:00:00
2008-04-259,5083.2009,529,239,2600:00:00
2008-04-289,34114.7009,719,349,4700:00:00
2008-04-299,28193.9009,339,209,2500:00:00
2008-04-309,43143.5009,539,359,3500:00:00
2008-05-019,35186.7009,439,229,2200:00:00
2008-05-029,5489.1009,659,219,2100:00:00
2008-05-059,96148.2009,999,609,6000:00:00
2008-05-0610,06110.80010,109,9110,0000:00:00
2008-05-079,58110.20010,109,569,9700:00:00
2008-05-089,89135.4009,899,609,6000:00:00
2008-05-099,7346.3009,899,719,8900:00:00
2008-05-129,8662.7009,909,639,6700:00:00
2008-05-139,7696.4009,859,659,6500:00:00
2008-05-149,6565.1009,849,589,8400:00:00
2008-05-159,7567.4009,809,609,6000:00:00
2008-05-169,99164.70010,099,759,8000:00:00
2008-05-199,84180.90010,139,8310,0000:00:00
2008-05-2010,02155.80010,189,8410,0600:00:00
2008-05-2110,15137.60010,259,999,9900:00:00
2008-05-2210,0480.90010,2410,0310,1100:00:00
2008-05-239,7573.10010,159,7310,0400:00:00
2008-05-279,31246.6009,699,209,6300:00:00
2008-05-289,4991.2009,509,249,4300:00:00
2008-05-299,2578.8009,519,259,4500:00:00
2008-05-309,79144.0009,809,289,3000:00:00
2008-06-029,4996.7009,799,429,6700:00:00
2008-06-039,25115.5009,559,259,5200:00:00
2008-06-049,21112.7009,359,209,2500:00:00
2008-06-059,5085.1009,509,209,2000:00:00
2008-06-069,60114.3009,719,449,4800:00:00
2008-06-099,38141.4009,639,349,6000:00:00
2008-06-109,19189.8009,319,139,3100:00:00
2008-06-119,06315.2009,308,949,1100:00:00
2008-06-128,76439.2009,008,718,9800:00:00
2008-06-138,76141.1008,838,658,7500:00:00
2008-06-168,80127.8008,848,658,7600:00:00
2008-06-178,7860.9008,888,758,8800:00:00
2008-06-188,75129.4008,778,678,7100:00:00
2008-06-198,7346.2008,848,698,6900:00:00
2008-06-208,67156.9008,818,578,6600:00:00
2008-06-238,59178.0008,678,558,6000:00:00
2008-06-248,45129.0008,638,458,6300:00:00
2008-06-258,26221.1008,418,108,4100:00:00
2008-06-268,04246.9008,367,958,2600:00:00
2008-06-278,12157.5008,287,957,9500:00:00
2008-06-308,03235.3008,377,968,0200:00:00
2008-07-018,55280.3008,688,008,0600:00:00
2008-07-027,97245.5008,787,978,5100:00:00
2008-07-037,8496.9008,027,697,9400:00:00
2008-07-077,44246.9007,917,307,8600:00:00
2008-07-087,15331.1007,346,907,3400:00:00
2008-07-097,26150.1007,377,157,2000:00:00
2008-07-107,56202.8007,707,217,3300:00:00
2008-07-117,59118.3007,817,447,4800:00:00
2008-07-147,7187.4007,807,637,6500:00:00
2008-07-157,53148.2007,847,307,7500:00:00
2008-07-167,65125.0007,657,317,3200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters