|
 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 | | 2008-07-16 | 7,65 | 125.000 | 7,65 | 7,31 | 7,32 | 00:00:00 | | 2008-07-17 | 7,50 | 209.000 | 7,70 | 7,25 | 7,70 | 00:00:00 | | 2008-07-18 | 7,43 | 128.700 | 7,60 | 7,40 | 7,41 | 00:00:00 | | 2008-07-21 | 7,60 | 122.900 | 7,61 | 7,27 | 7,44 | 00:00:00 | | 2008-07-22 | 7,41 | 74.100 | 7,56 | 7,31 | 7,56 | 00:00:00 | | 2008-07-23 | 7,29 | 131.400 | 7,40 | 7,26 | 7,32 | 00:00:00 | | 2008-07-24 | 6,98 | 261.400 | 7,30 | 6,94 | 7,27 | 00:00:00 | | 2008-07-25 | 7,02 | 353.900 | 7,10 | 6,65 | 6,98 | 00:00:00 | | 2008-07-28 | 7,02 | 212.100 | 7,15 | 6,71 | 6,98 | 00:00:00 | | 2008-07-29 | 6,89 | 92.900 | 7,05 | 6,85 | 6,98 | 00:00:00 | | 2008-07-30 | 7,31 | 169.900 | 7,37 | 6,75 | 6,83 | 00:00:00 | | 2008-07-31 | 7,19 | 83.900 | 7,42 | 7,11 | 7,39 | 00:00:00 | | 2008-08-01 | 7,11 | 113.200 | 7,21 | 7,08 | 7,21 | 00:00:00 | | 2008-08-04 | 6,37 | 154.400 | 7,15 | 6,33 | 7,01 | 00:00:00 | | 2008-08-05 | 6,31 | 216.300 | 6,64 | 6,24 | 6,45 | 00:00:00 | | 2008-08-06 | 6,27 | 116.800 | 6,44 | 6,19 | 6,19 | 00:00:00 | | 2008-08-07 | 6,01 | 162.700 | 6,26 | 5,99 | 6,21 | 00:00:00 | | 2008-08-08 | 5,79 | 430.900 | 6,00 | 5,26 | 6,00 | 00:00:00 | | 2008-08-11 | 5,45 | 336.100 | 5,83 | 5,17 | 5,80 | 00:00:00 | | 2008-08-12 | 5,32 | 210.900 | 5,40 | 5,17 | 5,20 | 00:00:00 | | 2008-08-13 | 5,76 | 181.900 | 5,84 | 5,29 | 5,29 | 00:00:00 | | 2008-08-14 | 5,64 | 166.300 | 5,76 | 5,57 | 5,76 | 00:00:00 | | 2008-08-15 | 5,14 | 228.400 | 5,53 | 5,06 | 5,51 | 00:00:00 | | 2008-08-18 | 4,89 | 255.300 | 5,29 | 4,77 | 5,03 | 00:00:00 | | 2008-08-19 | 4,89 | 262.300 | 5,00 | 4,61 | 4,76 | 00:00:00 | | 2008-08-20 | 5,10 | 192.400 | 5,15 | 4,90 | 4,90 | 00:00:00 | | 2008-08-21 | 5,12 | 149.000 | 5,33 | 5,04 | 5,14 | 00:00:00 | | 2008-08-22 | 5,27 | 136.400 | 5,33 | 4,99 | 5,09 | 00:00:00 | | 2008-08-25 | 5,19 | 422.400 | 5,69 | 5,11 | 5,35 | 00:00:00 | | 2008-08-26 | 5,24 | 156.200 | 5,46 | 5,11 | 5,46 | 00:00:00 | | 2008-08-27 | 6,42 | 1.165.700 | 6,93 | 5,46 | 5,48 | 00:00:00 | | 2008-08-28 | 6,40 | 371.600 | 6,80 | 6,26 | 6,80 | 00:00:00 | | 2008-08-29 | 6,48 | 251.700 | 6,65 | 6,40 | 6,46 | 00:00:00 | | 2008-09-02 | 5,92 | 234.800 | 6,47 | 5,82 | 6,47 | 00:00:00 | | 2008-09-03 | 5,70 | 232.700 | 5,92 | 5,54 | 5,92 | 00:00:00 | | 2008-09-04 | 5,13 | 211.200 | 5,77 | 5,08 | 5,72 | 00:00:00 | | 2008-09-05 | 5,27 | 304.200 | 5,29 | 4,76 | 5,20 | 00:00:00 | | 2008-09-08 | 4,94 | 231.300 | 5,47 | 4,80 | 5,31 | 00:00:00 | | 2008-09-09 | 4,50 | 555.600 | 4,90 | 4,43 | 4,90 | 00:00:00 | | 2008-09-10 | 4,61 | 415.100 | 4,66 | 4,40 | 4,50 | 00:00:00 | | 2008-09-11 | 4,06 | 678.100 | 4,61 | 4,06 | 4,59 | 00:00:00 | | 2008-09-12 | 4,70 | 354.200 | 4,75 | 4,07 | 4,13 | 00:00:00 | | 2008-09-15 | 4,44 | 238.200 | 4,69 | 4,36 | 4,60 | 00:00:00 | | 2008-09-16 | 4,59 | 272.200 | 4,62 | 4,05 | 4,06 | 00:00:00 | | 2008-09-17 | 4,65 | 356.200 | 4,99 | 4,35 | 4,39 | 00:00:00 | | 2008-09-18 | 4,79 | 410.600 | 5,07 | 4,70 | 4,79 | 00:00:00 | | 2008-09-19 | 5,10 | 251.400 | 5,12 | 4,85 | 4,99 | 00:00:00 | | 2008-09-22 | 5,54 | 249.600 | 5,76 | 5,11 | 5,11 | 00:00:00 | | 2008-09-23 | 5,18 | 133.600 | 5,83 | 5,17 | 5,83 | 00:00:00 | | 2008-09-24 | 5,03 | 114.200 | 5,39 | 5,00 | 5,23 | 00:00:00 | | 2008-09-25 | 5,00 | 98.100 | 5,16 | 4,93 | 5,16 | 00:00:00 | | 2008-09-26 | 4,83 | 97.700 | 5,08 | 4,82 | 4,95 | 00:00:00 | | 2008-09-29 | 4,23 | 225.100 | 5,07 | 4,19 | 5,07 | 00:00:00 | | 2008-09-30 | 4,30 | 149.400 | 4,40 | 4,10 | 4,40 | 00:00:00 | | 2008-10-01 | 4,16 | 78.100 | 4,50 | 4,09 | 4,36 | 00:00:00 | | 2008-10-02 | 3,45 | 300.100 | 4,20 | 3,41 | 4,20 | 00:00:00 | | 2008-10-03 | 3,40 | 215.700 | 3,85 | 3,15 | 3,46 | 00:00:00 | | 2008-10-06 | 2,77 | 742.400 | 3,46 | 2,65 | 3,40 | 00:00:00 | | 2008-10-07 | 2,54 | 306.900 | 2,94 | 2,53 | 2,75 | 00:00:00 | | 2008-10-08 | 2,45 | 528.700 | 2,64 | 2,15 | 2,29 | 00:00:00 | | 2008-10-09 | 2,21 | 218.400 | 2,66 | 2,21 | 2,54 | 00:00:00 | | 2008-10-10 | 1,80 | 494.800 | 2,39 | 1,75 | 2,07 | 00:00:00 | | 2008-10-13 | 2,20 | 1.049.000 | 2,38 | 1,91 | 1,91 | 00:00:00 | | 2008-10-14 | 1,91 | 554.300 | 2,50 | 1,91 | 2,38 | 00:00:00 | | 2008-10-15 | 1,74 | 375.400 | 2,00 | 1,69 | 1,97 | 00:00:00 | | 2008-10-16 | 1,75 | 683.100 | 1,83 | 1,60 | 1,75 | 00:00:00 | | 2008-10-17 | 1,81 | 368.900 | 1,83 | 1,67 | 1,80 | 00:00:00 | | 2008-10-20 | 2,00 | 241.600 | 2,05 | 1,83 | 1,88 | 00:00:00 | | 2008-10-21 | 2,14 | 275.800 | 2,27 | 2,01 | 2,10 | 00:00:00 | | 2008-10-22 | 1,88 | 229.600 | 2,15 | 1,85 | 2,15 | 00:00:00 | | 2008-10-23 | 1,88 | 271.500 | 2,00 | 1,81 | 1,83 | 00:00:00 | | 2008-10-24 | 1,82 | 220.600 | 1,89 | 1,68 | 1,75 | 00:00:00 | | 2008-10-27 | 1,88 | 162.200 | 1,96 | 1,81 | 1,89 | 00:00:00 | | 2008-10-28 | 2,17 | 554.900 | 2,28 | 1,80 | 1,80 | 00:00:00 | | 2008-10-29 | 2,75 | 485.800 | 2,84 | 2,36 | 2,36 | 00:00:00 | | 2008-10-30 | 3,45 | 486.100 | 3,48 | 2,80 | 2,93 | 00:00:00 | | 2008-10-31 | 3,50 | 401.100 | 3,74 | 3,38 | 3,60 | 00:00:00 | | 2008-11-03 | 3,09 | 307.600 | 3,50 | 3,08 | 3,37 | 00:00:00 | | 2008-11-04 | 3,62 | 445.300 | 3,83 | 3,20 | 3,23 | 00:00:00 | | 2008-11-05 | 3,30 | 189.700 | 3,70 | 3,27 | 3,69 | 00:00:00 | | 2008-11-06 | 2,99 | 270.900 | 3,45 | 2,85 | 3,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
