|
 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 2024-05-10 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-05 | 4,90 | 686.100 | 4,97 | 4,69 | 4,69 | 00:00:00 | | 2009-03-06 | 4,88 | 460.400 | 5,15 | 4,78 | 4,98 | 00:00:00 | | 2009-03-09 | 4,69 | 193.900 | 5,02 | 4,65 | 5,02 | 00:00:00 | | 2009-03-10 | 4,79 | 183.800 | 4,80 | 4,66 | 4,80 | 00:00:00 | | 2009-03-11 | 4,71 | 245.500 | 4,85 | 4,69 | 4,79 | 00:00:00 | | 2009-03-12 | 4,79 | 189.900 | 4,79 | 4,60 | 4,72 | 00:00:00 | | 2009-03-13 | 4,61 | 191.900 | 5,01 | 4,59 | 5,01 | 00:00:00 | | 2009-03-16 | 5,10 | 644.500 | 5,10 | 4,71 | 4,85 | 00:00:00 | | 2009-03-17 | 5,38 | 470.000 | 5,48 | 5,12 | 5,27 | 00:00:00 | | 2009-03-18 | 6,30 | 854.000 | 6,32 | 5,37 | 5,44 | 00:00:00 | | 2009-03-19 | 6,63 | 1.140.900 | 7,10 | 6,50 | 6,79 | 00:00:00 | | 2009-03-20 | 6,16 | 803.200 | 6,96 | 5,90 | 6,96 | 00:00:00 | | 2009-03-23 | 6,88 | 906.000 | 7,00 | 6,20 | 6,48 | 00:00:00 | | 2009-03-24 | 6,65 | 593.000 | 6,82 | 6,35 | 6,74 | 00:00:00 | | 2009-03-25 | 7,14 | 841.700 | 7,15 | 6,61 | 6,77 | 00:00:00 | | 2009-03-26 | 7,09 | 807.900 | 7,74 | 6,95 | 7,23 | 00:00:00 | | 2009-03-27 | 6,97 | 422.300 | 7,09 | 6,50 | 6,90 | 00:00:00 | | 2009-03-30 | 6,56 | 622.700 | 6,80 | 6,40 | 6,80 | 00:00:00 | | 2009-03-31 | 6,91 | 424.700 | 7,00 | 6,63 | 6,96 | 00:00:00 | | 2009-04-01 | 7,15 | 491.400 | 7,17 | 6,82 | 6,82 | 00:00:00 | | 2009-04-02 | 6,90 | 528.100 | 7,29 | 6,70 | 7,29 | 00:00:00 | | 2009-04-03 | 6,51 | 418.900 | 6,90 | 6,43 | 6,90 | 00:00:00 | | 2009-04-06 | 6,46 | 360.300 | 6,47 | 6,18 | 6,43 | 00:00:00 | | 2009-04-07 | 6,16 | 516.800 | 6,37 | 6,09 | 6,37 | 00:00:00 | | 2009-04-08 | 6,35 | 272.400 | 6,35 | 6,10 | 6,16 | 00:00:00 | | 2009-04-09 | 6,53 | 228.300 | 6,72 | 6,36 | 6,44 | 00:00:00 | | 2009-04-13 | 6,83 | 269.000 | 6,86 | 6,50 | 6,53 | 00:00:00 | | 2009-04-14 | 6,60 | 300.800 | 6,86 | 6,50 | 6,83 | 00:00:00 | | 2009-04-15 | 6,35 | 176.700 | 6,57 | 6,29 | 6,57 | 00:00:00 | | 2009-04-16 | 6,21 | 408.300 | 6,39 | 6,00 | 6,36 | 00:00:00 | | 2009-04-17 | 6,00 | 279.500 | 6,17 | 5,97 | 6,16 | 00:00:00 | | 2009-04-20 | 5,76 | 440.000 | 5,94 | 5,75 | 5,94 | 00:00:00 | | 2009-04-21 | 5,79 | 507.000 | 5,96 | 5,71 | 5,77 | 00:00:00 | | 2009-04-22 | 5,76 | 341.200 | 5,95 | 5,75 | 5,75 | 00:00:00 | | 2009-04-23 | 6,27 | 467.000 | 6,28 | 5,84 | 5,85 | 00:00:00 | | 2009-04-24 | 6,75 | 630.400 | 6,89 | 6,35 | 6,35 | 00:00:00 | | 2009-04-27 | 6,79 | 568.700 | 7,13 | 6,70 | 6,88 | 00:00:00 | | 2009-04-28 | 6,72 | 257.700 | 6,80 | 6,66 | 6,71 | 00:00:00 | | 2009-04-29 | 6,80 | 215.100 | 6,94 | 6,70 | 6,72 | 00:00:00 | | 2009-04-30 | 6,51 | 262.600 | 6,77 | 6,41 | 6,71 | 00:00:00 | | 2009-05-01 | 6,78 | 238.200 | 6,85 | 6,36 | 6,53 | 00:00:00 | | 2009-05-04 | 7,11 | 348.500 | 7,23 | 6,69 | 6,80 | 00:00:00 | | 2009-05-05 | 6,88 | 226.500 | 7,25 | 6,84 | 7,19 | 00:00:00 | | 2009-05-06 | 6,95 | 208.600 | 7,12 | 6,90 | 7,01 | 00:00:00 | | 2009-05-07 | 6,70 | 397.000 | 7,33 | 6,63 | 7,10 | 00:00:00 | | 2009-05-08 | 6,83 | 202.000 | 6,85 | 6,62 | 6,78 | 00:00:00 | | 2009-05-11 | 6,68 | 173.300 | 6,86 | 6,57 | 6,83 | 00:00:00 | | 2009-05-12 | 6,88 | 244.800 | 6,89 | 6,65 | 6,75 | 00:00:00 | | 2009-05-13 | 6,25 | 371.800 | 6,84 | 6,24 | 6,58 | 00:00:00 | | 2009-05-14 | 6,28 | 416.000 | 6,34 | 6,00 | 6,11 | 00:00:00 | | 2009-05-15 | 6,26 | 248.500 | 6,54 | 6,15 | 6,23 | 00:00:00 | | 2009-05-18 | 6,72 | 189.700 | 6,74 | 6,27 | 6,27 | 00:00:00 | | 2009-05-19 | 7,25 | 1.340.700 | 7,33 | 6,46 | 6,75 | 00:00:00 | | 2009-05-20 | 7,70 | 1.168.700 | 7,90 | 7,41 | 7,46 | 00:00:00 | | 2009-05-21 | 7,75 | 817.100 | 7,88 | 7,68 | 7,85 | 00:00:00 | | 2009-05-22 | 8,00 | 676.500 | 8,20 | 7,82 | 7,88 | 00:00:00 | | 2009-05-26 | 8,12 | 492.000 | 8,15 | 7,77 | 7,95 | 00:00:00 | | 2009-05-27 | 7,72 | 475.500 | 8,17 | 7,67 | 8,12 | 00:00:00 | | 2009-05-28 | 8,03 | 618.700 | 8,08 | 7,33 | 7,82 | 00:00:00 | | 2009-05-29 | 8,11 | 360.700 | 8,45 | 8,11 | 8,34 | 00:00:00 | | 2009-06-01 | 8,22 | 368.200 | 8,49 | 8,14 | 8,20 | 00:00:00 | | 2009-06-02 | 8,70 | 676.500 | 8,89 | 8,31 | 8,31 | 00:00:00 | | 2009-06-03 | 8,09 | 575.000 | 8,70 | 7,96 | 8,70 | 00:00:00 | | 2009-06-04 | 8,49 | 408.900 | 8,64 | 8,02 | 8,02 | 00:00:00 | | 2009-06-05 | 8,19 | 249.900 | 8,48 | 8,18 | 8,38 | 00:00:00 | | 2009-06-08 | 8,05 | 347.200 | 8,08 | 7,72 | 7,99 | 00:00:00 | | 2009-06-09 | 8,19 | 243.000 | 8,26 | 8,01 | 8,01 | 00:00:00 | | 2009-06-10 | 8,12 | 230.200 | 8,65 | 8,02 | 8,44 | 00:00:00 | | 2009-06-11 | 8,23 | 221.000 | 8,32 | 8,04 | 8,13 | 00:00:00 | | 2009-06-12 | 7,86 | 296.700 | 8,13 | 7,78 | 8,13 | 00:00:00 | | 2009-06-15 | 7,49 | 385.300 | 7,83 | 7,32 | 7,83 | 00:00:00 | | 2009-06-16 | 7,30 | 301.000 | 7,74 | 7,25 | 7,68 | 00:00:00 | | 2009-06-17 | 7,05 | 574.700 | 7,26 | 6,82 | 7,21 | 00:00:00 | | 2009-06-18 | 7,30 | 360.400 | 7,38 | 7,06 | 7,30 | 00:00:00 | | 2009-06-19 | 7,52 | 353.600 | 7,70 | 7,32 | 7,55 | 00:00:00 | | 2009-06-22 | 7,04 | 462.100 | 7,50 | 7,01 | 7,46 | 00:00:00 | | 2009-06-23 | 7,15 | 333.100 | 7,33 | 6,96 | 7,02 | 00:00:00 | | 2009-06-24 | 7,16 | 347.800 | 7,39 | 7,08 | 7,20 | 00:00:00 | | 2009-06-25 | 7,14 | 424.900 | 7,16 | 7,00 | 7,16 | 00:00:00 | | 2009-06-26 | 7,12 | 240.700 | 7,20 | 7,09 | 7,20 | 00:00:00 | | 2009-06-29 | 7,01 | 263.300 | 7,17 | 6,99 | 7,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
