Última Hora: "Pré-publicação. Os testemunhos de Marcelo, Balsemão, Rio, Cavaco e Passos nos 40 anos da morte de Sá Carneiro - Observador" Thu, 03 Dec 2020 21:15:00 GMT    "Acabou a greve de fome de Ljubomir Stanisic e empresários da restauração: ?Agora vamos comer!? - N-TV" Fri, 04 Dec 2020 10:14:00 GMT    "Covid-19: Governo apela ao ?bom senso? dos portugueses no Natal - PÚBLICO" Fri, 04 Dec 2020 17:04:00 GMT    "Euromilhões sem totalistas esta sexta-feira. Para Portugal voa um segundo prémio - Correio da Manhã" Fri, 04 Dec 2020 19:46:00 GMT    "Depressão ?Dora?: neve surpreendeu muitas zonas do país ? veja o vídeo - PÚBLICO" Fri, 04 Dec 2020 17:37:00 GMT    "Mais 79 mortes e 4.935 casos de Covid-19 em Portugal nas últimas 24 horas - SIC Notícias" Fri, 04 Dec 2020 13:05:00 GMT    "Vacinas serão guardadas em local secreto por indicação do SIS. Quem não tiver médico de família terá de contactar o SNS para ser vacinado - Observador" Fri, 04 Dec 2020 13:39:00 GMT   "Marcelo espera que "exceção" no Natal não abra caminho a terceira vaga - Jornal de Notícias" Fri, 04 Dec 2020 20:09:00 GMT    "Mau tempo: Autoridade Marítima alerta para agravamento do estado do mar - SAPO 24" Fri, 04 Dec 2020 07:02:00 GMT    "Mau tempo provoca queda de árvore na estação de metro de Rio Tinto, Gondomar. A circulação está cortada - Porto Canal" Fri, 04 Dec 2020 12:01:00 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 2020-12-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-11-062,99270.9003,452,853,2000:00:00
2008-11-073,08116.9003,203,003,1400:00:00
2008-11-103,13332.7003,513,073,2400:00:00
2008-11-112,90205.4003,172,763,0000:00:00
2008-11-122,48193.1002,872,472,7700:00:00
2008-11-132,83251.6002,832,362,4300:00:00
2008-11-142,89131.0002,992,822,8500:00:00
2008-11-172,58107.5002,832,532,7800:00:00
2008-11-182,37116.3002,562,272,5100:00:00
2008-11-192,28113.1002,542,252,2600:00:00
2008-11-202,06249.6002,302,002,2500:00:00
2008-11-212,44254.5002,492,052,0500:00:00
2008-11-242,71322.6002,942,592,6400:00:00
2008-11-252,63145.4002,852,562,8200:00:00
2008-11-262,76118.7002,772,462,5200:00:00
2008-11-282,8032.5002,812,652,8100:00:00
2008-12-012,55190.7002,692,452,5200:00:00
2008-12-022,56126.3002,642,402,4000:00:00
2008-12-032,50128.4002,592,422,5000:00:00
2008-12-042,60139.2002,692,442,4500:00:00
2008-12-052,67116.2002,682,422,4800:00:00
2008-12-082,80185.3002,902,762,8300:00:00
2008-12-092,99105.9002,992,802,8500:00:00
2008-12-103,26317.5003,423,003,1400:00:00
2008-12-113,19129.9003,473,153,3700:00:00
2008-12-123,31106.9003,333,013,0500:00:00
2008-12-153,24114.7003,423,163,2700:00:00
2008-12-163,31163.6003,373,103,2900:00:00
2008-12-173,90350.9004,003,243,2400:00:00
2008-12-183,53235.0004,003,463,9000:00:00
2008-12-193,40125.0003,553,333,4600:00:00
2008-12-223,26173.2003,453,153,4200:00:00
2008-12-233,2397.0003,423,153,4200:00:00
2008-12-243,3039.5003,303,153,2300:00:00
2008-12-263,3666.2003,393,203,3300:00:00
2008-12-293,36146.0003,453,283,4000:00:00
2008-12-303,53141.3003,593,313,3800:00:00
2008-12-313,68225.9003,733,483,5200:00:00
2009-01-023,81116.9003,883,693,7300:00:00
2009-01-054,26299.3004,423,573,5800:00:00
2009-01-064,32359.0004,384,124,1200:00:00
2009-01-074,09214.7004,404,004,4000:00:00
2009-01-084,15106.7004,244,014,1500:00:00
2009-01-094,0998.3004,254,004,2500:00:00
2009-01-123,71137.7004,103,614,0200:00:00
2009-01-133,6271.1003,683,533,6200:00:00
2009-01-143,4185.1003,653,413,5000:00:00
2009-01-153,59215.7003,633,353,4000:00:00
2009-01-163,62143.9003,813,563,6200:00:00
2009-01-203,45192.7003,753,453,7500:00:00
2009-01-213,61125.5003,633,413,4100:00:00
2009-01-223,74183.7003,833,563,5800:00:00
2009-01-233,94247.8003,953,753,7500:00:00
2009-01-263,76334.8004,083,763,8900:00:00
2009-01-273,92219.3003,943,823,9000:00:00
2009-01-283,93127.8004,033,903,9200:00:00
2009-01-293,97118.5004,003,903,9200:00:00
2009-01-303,97168.9004,063,864,0500:00:00
2009-02-023,92169.6004,073,854,0700:00:00
2009-02-034,06148.6004,073,854,0000:00:00
2009-02-044,78491.7004,834,194,1900:00:00
2009-02-055,31621.6005,434,874,8700:00:00
2009-02-064,95636.4005,204,765,2000:00:00
2009-02-095,15287.0005,204,874,9200:00:00
2009-02-104,87305.1005,274,825,2700:00:00
2009-02-114,90400.3004,964,754,9400:00:00
2009-02-124,99168.4004,994,824,9000:00:00
2009-02-134,86132.9005,164,805,1600:00:00
2009-02-174,75319.1004,964,704,9600:00:00
2009-02-184,50420.8004,754,354,7300:00:00
2009-02-194,49172.8004,644,484,5000:00:00
2009-02-204,85233.0004,854,514,5100:00:00
2009-02-234,55201.0004,864,504,8500:00:00
2009-02-244,42259.6004,614,304,6100:00:00
2009-02-254,35157.7004,434,324,3800:00:00
2009-02-264,52187.0004,684,384,4800:00:00
2009-02-274,30256.6004,644,304,5200:00:00
2009-03-024,18215.9004,304,034,2500:00:00
2009-03-034,11168.2004,244,104,2000:00:00
2009-03-044,781.025.3004,874,504,6500:00:00
2009-03-054,90686.1004,974,694,6900:00:00
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