|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-29 | 7,01 | 263.300 | 7,17 | 6,99 | 7,17 | 00:00:00 | | 2009-06-30 | 7,05 | 259.100 | 7,13 | 6,77 | 7,13 | 00:00:00 | | 2009-07-01 | 7,20 | 190.800 | 7,35 | 7,06 | 7,16 | 00:00:00 | | 2009-07-02 | 7,05 | 206.100 | 7,19 | 6,90 | 7,19 | 00:00:00 | | 2009-07-06 | 6,65 | 366.800 | 6,99 | 6,55 | 6,95 | 00:00:00 | | 2009-07-07 | 6,44 | 321.400 | 6,78 | 6,40 | 6,72 | 00:00:00 | | 2009-07-08 | 5,92 | 809.600 | 6,32 | 5,63 | 6,22 | 00:00:00 | | 2009-07-09 | 6,16 | 450.600 | 6,30 | 5,88 | 5,95 | 00:00:00 | | 2009-07-10 | 6,20 | 224.100 | 6,29 | 5,96 | 6,06 | 00:00:00 | | 2009-07-13 | 6,54 | 213.400 | 6,54 | 6,03 | 6,12 | 00:00:00 | | 2009-07-14 | 6,60 | 266.200 | 6,72 | 6,45 | 6,60 | 00:00:00 | | 2009-07-15 | 6,88 | 306.400 | 6,94 | 6,75 | 6,75 | 00:00:00 | | 2009-07-16 | 7,00 | 231.900 | 7,05 | 6,80 | 6,93 | 00:00:00 | | 2009-07-17 | 7,18 | 274.100 | 7,18 | 6,78 | 7,01 | 00:00:00 | | 2009-07-20 | 7,19 | 299.600 | 7,46 | 7,19 | 7,36 | 00:00:00 | | 2009-07-21 | 7,13 | 198.800 | 7,35 | 6,85 | 7,35 | 00:00:00 | | 2009-07-22 | 7,00 | 169.000 | 7,05 | 6,79 | 7,02 | 00:00:00 | | 2009-07-23 | 7,24 | 245.500 | 7,36 | 6,99 | 7,01 | 00:00:00 | | 2009-07-24 | 7,41 | 178.000 | 7,41 | 7,21 | 7,24 | 00:00:00 | | 2009-07-27 | 7,45 | 259.200 | 7,60 | 7,33 | 7,33 | 00:00:00 | | 2009-07-28 | 7,09 | 329.800 | 7,50 | 6,81 | 7,50 | 00:00:00 | | 2009-07-29 | 6,78 | 276.100 | 7,07 | 6,70 | 6,90 | 00:00:00 | | 2009-07-30 | 6,93 | 119.900 | 7,05 | 6,75 | 6,85 | 00:00:00 | | 2009-07-31 | 7,26 | 179.300 | 7,31 | 6,93 | 6,99 | 00:00:00 | | 2009-08-03 | 7,48 | 285.000 | 7,70 | 7,31 | 7,31 | 00:00:00 | | 2009-08-04 | 7,20 | 431.700 | 7,46 | 7,15 | 7,46 | 00:00:00 | | 2009-08-05 | 6,92 | 363.800 | 7,16 | 6,72 | 7,11 | 00:00:00 | | 2009-08-06 | 6,85 | 124.600 | 7,02 | 6,78 | 7,00 | 00:00:00 | | 2009-08-07 | 6,65 | 354.500 | 6,93 | 6,61 | 6,85 | 00:00:00 | | 2009-08-10 | 6,30 | 436.800 | 6,62 | 6,21 | 6,60 | 00:00:00 | | 2009-08-11 | 6,29 | 332.000 | 6,30 | 6,07 | 6,26 | 00:00:00 | | 2009-08-12 | 6,55 | 221.200 | 6,66 | 6,20 | 6,20 | 00:00:00 | | 2009-08-13 | 6,58 | 179.100 | 6,74 | 6,56 | 6,63 | 00:00:00 | | 2009-08-14 | 6,28 | 238.300 | 6,68 | 6,20 | 6,58 | 00:00:00 | | 2009-08-17 | 5,97 | 470.000 | 6,23 | 5,58 | 6,23 | 00:00:00 | | 2009-08-18 | 6,19 | 192.000 | 6,25 | 5,99 | 6,25 | 00:00:00 | | 2009-08-19 | 6,22 | 175.900 | 6,27 | 6,00 | 6,18 | 00:00:00 | | 2009-08-20 | 6,33 | 125.000 | 6,34 | 6,20 | 6,21 | 00:00:00 | | 2009-08-21 | 6,50 | 248.200 | 6,60 | 6,35 | 6,36 | 00:00:00 | | 2009-08-24 | 6,55 | 201.700 | 6,73 | 6,54 | 6,58 | 00:00:00 | | 2009-08-25 | 6,46 | 137.000 | 6,68 | 6,43 | 6,60 | 00:00:00 | | 2009-08-26 | 6,35 | 126.600 | 6,51 | 6,33 | 6,46 | 00:00:00 | | 2009-08-27 | 6,50 | 175.600 | 6,50 | 6,22 | 6,31 | 00:00:00 | | 2009-08-28 | 6,73 | 306.000 | 6,86 | 6,60 | 6,62 | 00:00:00 | | 2009-08-31 | 6,38 | 220.900 | 6,68 | 6,31 | 6,60 | 00:00:00 | | 2009-09-01 | 6,18 | 237.500 | 6,48 | 6,14 | 6,34 | 00:00:00 | | 2009-09-02 | 6,76 | 512.500 | 6,80 | 6,18 | 6,20 | 00:00:00 | | 2009-09-03 | 6,94 | 563.700 | 7,05 | 6,85 | 6,87 | 00:00:00 | | 2009-09-04 | 6,96 | 242.300 | 7,00 | 6,80 | 6,80 | 00:00:00 | | 2009-09-08 | 7,01 | 491.200 | 7,20 | 7,01 | 7,15 | 00:00:00 | | 2009-09-09 | 6,98 | 301.900 | 7,25 | 6,94 | 7,15 | 00:00:00 | | 2009-09-10 | 7,33 | 313.000 | 7,33 | 6,90 | 7,02 | 00:00:00 | | 2009-09-11 | 7,37 | 436.000 | 7,66 | 7,08 | 7,38 | 00:00:00 | | 2009-09-14 | 7,28 | 196.300 | 7,30 | 7,06 | 7,25 | 00:00:00 | | 2009-09-15 | 7,56 | 271.100 | 7,61 | 7,13 | 7,13 | 00:00:00 | | 2009-09-16 | 7,45 | 405.400 | 7,75 | 7,44 | 7,72 | 00:00:00 | | 2009-09-17 | 7,16 | 407.400 | 7,40 | 7,01 | 7,40 | 00:00:00 | | 2009-09-18 | 7,15 | 410.000 | 7,22 | 6,95 | 6,96 | 00:00:00 | | 2009-09-21 | 7,50 | 421.800 | 7,52 | 6,83 | 6,91 | 00:00:00 | | 2009-09-22 | 7,60 | 459.700 | 7,73 | 7,50 | 7,73 | 00:00:00 | | 2009-09-23 | 7,28 | 381.100 | 7,62 | 7,24 | 7,51 | 00:00:00 | | 2009-09-24 | 7,10 | 354.700 | 7,48 | 7,00 | 7,41 | 00:00:00 | | 2009-09-25 | 7,11 | 188.000 | 7,23 | 6,96 | 6,96 | 00:00:00 | | 2009-09-28 | 7,23 | 247.000 | 7,35 | 7,15 | 7,24 | 00:00:00 | | 2009-09-29 | 7,27 | 164.100 | 7,35 | 7,17 | 7,25 | 00:00:00 | | 2009-09-30 | 7,38 | 205.700 | 7,45 | 7,20 | 7,34 | 00:00:00 | | 2009-10-01 | 6,92 | 316.800 | 7,48 | 6,90 | 7,35 | 00:00:00 | | 2009-10-02 | 6,90 | 394.600 | 7,14 | 6,50 | 6,81 | 00:00:00 | | 2009-10-05 | 7,24 | 263.700 | 7,25 | 6,85 | 6,85 | 00:00:00 | | 2009-10-06 | 7,36 | 466.800 | 7,66 | 7,31 | 7,31 | 00:00:00 | | 2009-10-07 | 7,40 | 221.900 | 7,54 | 7,30 | 7,52 | 00:00:00 | | 2009-10-08 | 7,67 | 449.700 | 7,74 | 7,44 | 7,47 | 00:00:00 | | 2009-10-09 | 7,60 | 195.600 | 7,72 | 7,49 | 7,56 | 00:00:00 | | 2009-10-12 | 7,79 | 164.500 | 7,95 | 7,66 | 7,70 | 00:00:00 | | 2009-10-13 | 7,56 | 274.000 | 7,83 | 7,55 | 7,75 | 00:00:00 | | 2009-10-14 | 7,64 | 177.500 | 7,74 | 7,57 | 7,60 | 00:00:00 | | 2009-10-15 | 7,44 | 211.300 | 7,53 | 7,34 | 7,45 | 00:00:00 | | 2009-10-16 | 7,48 | 198.200 | 7,53 | 7,28 | 7,42 | 00:00:00 | | 2009-10-19 | 7,44 | 192.600 | 7,60 | 7,38 | 7,59 | 00:00:00 | | 2009-10-20 | 7,35 | 287.600 | 7,47 | 7,15 | 7,45 | 00:00:00 | | 2009-10-21 | 7,35 | 280.300 | 7,69 | 7,28 | 7,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
