|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-06 | 2,99 | 270.900 | 3,45 | 2,85 | 3,20 | 00:00:00 | | 2008-11-07 | 3,08 | 116.900 | 3,20 | 3,00 | 3,14 | 00:00:00 | | 2008-11-10 | 3,13 | 332.700 | 3,51 | 3,07 | 3,24 | 00:00:00 | | 2008-11-11 | 2,90 | 205.400 | 3,17 | 2,76 | 3,00 | 00:00:00 | | 2008-11-12 | 2,48 | 193.100 | 2,87 | 2,47 | 2,77 | 00:00:00 | | 2008-11-13 | 2,83 | 251.600 | 2,83 | 2,36 | 2,43 | 00:00:00 | | 2008-11-14 | 2,89 | 131.000 | 2,99 | 2,82 | 2,85 | 00:00:00 | | 2008-11-17 | 2,58 | 107.500 | 2,83 | 2,53 | 2,78 | 00:00:00 | | 2008-11-18 | 2,37 | 116.300 | 2,56 | 2,27 | 2,51 | 00:00:00 | | 2008-11-19 | 2,28 | 113.100 | 2,54 | 2,25 | 2,26 | 00:00:00 | | 2008-11-20 | 2,06 | 249.600 | 2,30 | 2,00 | 2,25 | 00:00:00 | | 2008-11-21 | 2,44 | 254.500 | 2,49 | 2,05 | 2,05 | 00:00:00 | | 2008-11-24 | 2,71 | 322.600 | 2,94 | 2,59 | 2,64 | 00:00:00 | | 2008-11-25 | 2,63 | 145.400 | 2,85 | 2,56 | 2,82 | 00:00:00 | | 2008-11-26 | 2,76 | 118.700 | 2,77 | 2,46 | 2,52 | 00:00:00 | | 2008-11-28 | 2,80 | 32.500 | 2,81 | 2,65 | 2,81 | 00:00:00 | | 2008-12-01 | 2,55 | 190.700 | 2,69 | 2,45 | 2,52 | 00:00:00 | | 2008-12-02 | 2,56 | 126.300 | 2,64 | 2,40 | 2,40 | 00:00:00 | | 2008-12-03 | 2,50 | 128.400 | 2,59 | 2,42 | 2,50 | 00:00:00 | | 2008-12-04 | 2,60 | 139.200 | 2,69 | 2,44 | 2,45 | 00:00:00 | | 2008-12-05 | 2,67 | 116.200 | 2,68 | 2,42 | 2,48 | 00:00:00 | | 2008-12-08 | 2,80 | 185.300 | 2,90 | 2,76 | 2,83 | 00:00:00 | | 2008-12-09 | 2,99 | 105.900 | 2,99 | 2,80 | 2,85 | 00:00:00 | | 2008-12-10 | 3,26 | 317.500 | 3,42 | 3,00 | 3,14 | 00:00:00 | | 2008-12-11 | 3,19 | 129.900 | 3,47 | 3,15 | 3,37 | 00:00:00 | | 2008-12-12 | 3,31 | 106.900 | 3,33 | 3,01 | 3,05 | 00:00:00 | | 2008-12-15 | 3,24 | 114.700 | 3,42 | 3,16 | 3,27 | 00:00:00 | | 2008-12-16 | 3,31 | 163.600 | 3,37 | 3,10 | 3,29 | 00:00:00 | | 2008-12-17 | 3,90 | 350.900 | 4,00 | 3,24 | 3,24 | 00:00:00 | | 2008-12-18 | 3,53 | 235.000 | 4,00 | 3,46 | 3,90 | 00:00:00 | | 2008-12-19 | 3,40 | 125.000 | 3,55 | 3,33 | 3,46 | 00:00:00 | | 2008-12-22 | 3,26 | 173.200 | 3,45 | 3,15 | 3,42 | 00:00:00 | | 2008-12-23 | 3,23 | 97.000 | 3,42 | 3,15 | 3,42 | 00:00:00 | | 2008-12-24 | 3,30 | 39.500 | 3,30 | 3,15 | 3,23 | 00:00:00 | | 2008-12-26 | 3,36 | 66.200 | 3,39 | 3,20 | 3,33 | 00:00:00 | | 2008-12-29 | 3,36 | 146.000 | 3,45 | 3,28 | 3,40 | 00:00:00 | | 2008-12-30 | 3,53 | 141.300 | 3,59 | 3,31 | 3,38 | 00:00:00 | | 2008-12-31 | 3,68 | 225.900 | 3,73 | 3,48 | 3,52 | 00:00:00 | | 2009-01-02 | 3,81 | 116.900 | 3,88 | 3,69 | 3,73 | 00:00:00 | | 2009-01-05 | 4,26 | 299.300 | 4,42 | 3,57 | 3,58 | 00:00:00 | | 2009-01-06 | 4,32 | 359.000 | 4,38 | 4,12 | 4,12 | 00:00:00 | | 2009-01-07 | 4,09 | 214.700 | 4,40 | 4,00 | 4,40 | 00:00:00 | | 2009-01-08 | 4,15 | 106.700 | 4,24 | 4,01 | 4,15 | 00:00:00 | | 2009-01-09 | 4,09 | 98.300 | 4,25 | 4,00 | 4,25 | 00:00:00 | | 2009-01-12 | 3,71 | 137.700 | 4,10 | 3,61 | 4,02 | 00:00:00 | | 2009-01-13 | 3,62 | 71.100 | 3,68 | 3,53 | 3,62 | 00:00:00 | | 2009-01-14 | 3,41 | 85.100 | 3,65 | 3,41 | 3,50 | 00:00:00 | | 2009-01-15 | 3,59 | 215.700 | 3,63 | 3,35 | 3,40 | 00:00:00 | | 2009-01-16 | 3,62 | 143.900 | 3,81 | 3,56 | 3,62 | 00:00:00 | | 2009-01-20 | 3,45 | 192.700 | 3,75 | 3,45 | 3,75 | 00:00:00 | | 2009-01-21 | 3,61 | 125.500 | 3,63 | 3,41 | 3,41 | 00:00:00 | | 2009-01-22 | 3,74 | 183.700 | 3,83 | 3,56 | 3,58 | 00:00:00 | | 2009-01-23 | 3,94 | 247.800 | 3,95 | 3,75 | 3,75 | 00:00:00 | | 2009-01-26 | 3,76 | 334.800 | 4,08 | 3,76 | 3,89 | 00:00:00 | | 2009-01-27 | 3,92 | 219.300 | 3,94 | 3,82 | 3,90 | 00:00:00 | | 2009-01-28 | 3,93 | 127.800 | 4,03 | 3,90 | 3,92 | 00:00:00 | | 2009-01-29 | 3,97 | 118.500 | 4,00 | 3,90 | 3,92 | 00:00:00 | | 2009-01-30 | 3,97 | 168.900 | 4,06 | 3,86 | 4,05 | 00:00:00 | | 2009-02-02 | 3,92 | 169.600 | 4,07 | 3,85 | 4,07 | 00:00:00 | | 2009-02-03 | 4,06 | 148.600 | 4,07 | 3,85 | 4,00 | 00:00:00 | | 2009-02-04 | 4,78 | 491.700 | 4,83 | 4,19 | 4,19 | 00:00:00 | | 2009-02-05 | 5,31 | 621.600 | 5,43 | 4,87 | 4,87 | 00:00:00 | | 2009-02-06 | 4,95 | 636.400 | 5,20 | 4,76 | 5,20 | 00:00:00 | | 2009-02-09 | 5,15 | 287.000 | 5,20 | 4,87 | 4,92 | 00:00:00 | | 2009-02-10 | 4,87 | 305.100 | 5,27 | 4,82 | 5,27 | 00:00:00 | | 2009-02-11 | 4,90 | 400.300 | 4,96 | 4,75 | 4,94 | 00:00:00 | | 2009-02-12 | 4,99 | 168.400 | 4,99 | 4,82 | 4,90 | 00:00:00 | | 2009-02-13 | 4,86 | 132.900 | 5,16 | 4,80 | 5,16 | 00:00:00 | | 2009-02-17 | 4,75 | 319.100 | 4,96 | 4,70 | 4,96 | 00:00:00 | | 2009-02-18 | 4,50 | 420.800 | 4,75 | 4,35 | 4,73 | 00:00:00 | | 2009-02-19 | 4,49 | 172.800 | 4,64 | 4,48 | 4,50 | 00:00:00 | | 2009-02-20 | 4,85 | 233.000 | 4,85 | 4,51 | 4,51 | 00:00:00 | | 2009-02-23 | 4,55 | 201.000 | 4,86 | 4,50 | 4,85 | 00:00:00 | | 2009-02-24 | 4,42 | 259.600 | 4,61 | 4,30 | 4,61 | 00:00:00 | | 2009-02-25 | 4,35 | 157.700 | 4,43 | 4,32 | 4,38 | 00:00:00 | | 2009-02-26 | 4,52 | 187.000 | 4,68 | 4,38 | 4,48 | 00:00:00 | | 2009-02-27 | 4,30 | 256.600 | 4,64 | 4,30 | 4,52 | 00:00:00 | | 2009-03-02 | 4,18 | 215.900 | 4,30 | 4,03 | 4,25 | 00:00:00 | | 2009-03-03 | 4,11 | 168.200 | 4,24 | 4,10 | 4,20 | 00:00:00 | | 2009-03-04 | 4,78 | 1.025.300 | 4,87 | 4,50 | 4,65 | 00:00:00 | | 2009-03-05 | 4,90 | 686.100 | 4,97 | 4,69 | 4,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
