Última Hora: "Empresários da restauração, comércio e hotelaria vão protestar em Lisboa - SAPO 24" Wed, 25 Nov 2020 05:54:00 GMT    "Menos mortes, menos internamentos, mais casos - A Bola" Wed, 25 Nov 2020 15:48:03 GMT    "Eleições nos EUA. Pensilvânia e Nevada certificam vitória de Joe Biden - Observador" Tue, 24 Nov 2020 18:45:00 GMT    "Isenção de IVA para quem tenha volume de negócios inferior a 12.500 euros nos quatro anos anteriores - Jornal de Notícias" Wed, 25 Nov 2020 00:11:00 GMT    "E se as pessoas fossem pagas para receber a vacina da covid-19? - PÚBLICO" Wed, 25 Nov 2020 12:01:00 GMT    "Julgamento de Rui Pinto suspenso de forma abrupta - O Jogo" Wed, 25 Nov 2020 11:21:00 GMT    "Restrições para o Natal e Ano Novo? "Neste momento estamos ainda a lutar para chegar o melhor possível aos ... - SAPO 24" Wed, 25 Nov 2020 15:38:00 GMT   "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 25 Nov 2020 19:54:00 GMT    "Governo dos Açores cria comissão para acompanhar luta contra pandemia - Açoriano Oriental" Wed, 25 Nov 2020 11:30:00 GMT    "Aprovado alargamento de horários dos centros de saúde - Orçamento do Estado - Jornal de Negócios" Tue, 24 Nov 2020 22:11:00 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 2020-11-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-07-167,65125.0007,657,317,3200:00:00
2008-07-177,50209.0007,707,257,7000:00:00
2008-07-187,43128.7007,607,407,4100:00:00
2008-07-217,60122.9007,617,277,4400:00:00
2008-07-227,4174.1007,567,317,5600:00:00
2008-07-237,29131.4007,407,267,3200:00:00
2008-07-246,98261.4007,306,947,2700:00:00
2008-07-257,02353.9007,106,656,9800:00:00
2008-07-287,02212.1007,156,716,9800:00:00
2008-07-296,8992.9007,056,856,9800:00:00
2008-07-307,31169.9007,376,756,8300:00:00
2008-07-317,1983.9007,427,117,3900:00:00
2008-08-017,11113.2007,217,087,2100:00:00
2008-08-046,37154.4007,156,337,0100:00:00
2008-08-056,31216.3006,646,246,4500:00:00
2008-08-066,27116.8006,446,196,1900:00:00
2008-08-076,01162.7006,265,996,2100:00:00
2008-08-085,79430.9006,005,266,0000:00:00
2008-08-115,45336.1005,835,175,8000:00:00
2008-08-125,32210.9005,405,175,2000:00:00
2008-08-135,76181.9005,845,295,2900:00:00
2008-08-145,64166.3005,765,575,7600:00:00
2008-08-155,14228.4005,535,065,5100:00:00
2008-08-184,89255.3005,294,775,0300:00:00
2008-08-194,89262.3005,004,614,7600:00:00
2008-08-205,10192.4005,154,904,9000:00:00
2008-08-215,12149.0005,335,045,1400:00:00
2008-08-225,27136.4005,334,995,0900:00:00
2008-08-255,19422.4005,695,115,3500:00:00
2008-08-265,24156.2005,465,115,4600:00:00
2008-08-276,421.165.7006,935,465,4800:00:00
2008-08-286,40371.6006,806,266,8000:00:00
2008-08-296,48251.7006,656,406,4600:00:00
2008-09-025,92234.8006,475,826,4700:00:00
2008-09-035,70232.7005,925,545,9200:00:00
2008-09-045,13211.2005,775,085,7200:00:00
2008-09-055,27304.2005,294,765,2000:00:00
2008-09-084,94231.3005,474,805,3100:00:00
2008-09-094,50555.6004,904,434,9000:00:00
2008-09-104,61415.1004,664,404,5000:00:00
2008-09-114,06678.1004,614,064,5900:00:00
2008-09-124,70354.2004,754,074,1300:00:00
2008-09-154,44238.2004,694,364,6000:00:00
2008-09-164,59272.2004,624,054,0600:00:00
2008-09-174,65356.2004,994,354,3900:00:00
2008-09-184,79410.6005,074,704,7900:00:00
2008-09-195,10251.4005,124,854,9900:00:00
2008-09-225,54249.6005,765,115,1100:00:00
2008-09-235,18133.6005,835,175,8300:00:00
2008-09-245,03114.2005,395,005,2300:00:00
2008-09-255,0098.1005,164,935,1600:00:00
2008-09-264,8397.7005,084,824,9500:00:00
2008-09-294,23225.1005,074,195,0700:00:00
2008-09-304,30149.4004,404,104,4000:00:00
2008-10-014,1678.1004,504,094,3600:00:00
2008-10-023,45300.1004,203,414,2000:00:00
2008-10-033,40215.7003,853,153,4600:00:00
2008-10-062,77742.4003,462,653,4000:00:00
2008-10-072,54306.9002,942,532,7500:00:00
2008-10-082,45528.7002,642,152,2900:00:00
2008-10-092,21218.4002,662,212,5400:00:00
2008-10-101,80494.8002,391,752,0700:00:00
2008-10-132,201.049.0002,381,911,9100:00:00
2008-10-141,91554.3002,501,912,3800:00:00
2008-10-151,74375.4002,001,691,9700:00:00
2008-10-161,75683.1001,831,601,7500:00:00
2008-10-171,81368.9001,831,671,8000:00:00
2008-10-202,00241.6002,051,831,8800:00:00
2008-10-212,14275.8002,272,012,1000:00:00
2008-10-221,88229.6002,151,852,1500:00:00
2008-10-231,88271.5002,001,811,8300:00:00
2008-10-241,82220.6001,891,681,7500:00:00
2008-10-271,88162.2001,961,811,8900:00:00
2008-10-282,17554.9002,281,801,8000:00:00
2008-10-292,75485.8002,842,362,3600:00:00
2008-10-303,45486.1003,482,802,9300:00:00
2008-10-313,50401.1003,743,383,6000:00:00
2008-11-033,09307.6003,503,083,3700:00:00
2008-11-043,62445.3003,833,203,2300:00:00
2008-11-053,30189.7003,703,273,6900:00:00
2008-11-062,99270.9003,452,853,2000:00:00
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