Última Hora: "Empresários da restauração, comércio e hotelaria vão protestar em Lisboa - SAPO 24" Wed, 25 Nov 2020 05:54:00 GMT    "Aprovado alargamento de horários dos centros de saúde - Jornal de Negócios" Tue, 24 Nov 2020 22:11:00 GMT    "Web Summit estudou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT    "Os últimos minutos da vida de Maradona: da caminhada habitual ao choque de quem dele cuidava - Record" Wed, 25 Nov 2020 18:33:53 GMT    "Eleições nos EUA. Pensilvânia e Nevada certificam vitória de Joe Biden - Observador" Tue, 24 Nov 2020 18:45:00 GMT    "Covid-19: Julgamento de Rui Pinto suspenso por contacto de juíza - A Bola" Wed, 25 Nov 2020 14:05:00 GMT    "Portugal volta a bater recorde nos cuidados intensivos por covid-19 - Jornal de Notícias" Wed, 25 Nov 2020 14:25:00 GMT    "Madeira tem 16 novos casos positivos de Covid-19 - DNoticias" Tue, 24 Nov 2020 20:20:00 GMT    "O que já se sabe sobre a vacinação contra a covid-19 em Portugal - Jornal de Notícias" Wed, 25 Nov 2020 18:39:00 GMT   "Abstenção do PCP viabiliza Orçamento do Estado para 2021 - RTP" Wed, 25 Nov 2020 21:32:00 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 2020-11-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-06-297,01263.3007,176,997,1700:00:00
2009-06-307,05259.1007,136,777,1300:00:00
2009-07-017,20190.8007,357,067,1600:00:00
2009-07-027,05206.1007,196,907,1900:00:00
2009-07-066,65366.8006,996,556,9500:00:00
2009-07-076,44321.4006,786,406,7200:00:00
2009-07-085,92809.6006,325,636,2200:00:00
2009-07-096,16450.6006,305,885,9500:00:00
2009-07-106,20224.1006,295,966,0600:00:00
2009-07-136,54213.4006,546,036,1200:00:00
2009-07-146,60266.2006,726,456,6000:00:00
2009-07-156,88306.4006,946,756,7500:00:00
2009-07-167,00231.9007,056,806,9300:00:00
2009-07-177,18274.1007,186,787,0100:00:00
2009-07-207,19299.6007,467,197,3600:00:00
2009-07-217,13198.8007,356,857,3500:00:00
2009-07-227,00169.0007,056,797,0200:00:00
2009-07-237,24245.5007,366,997,0100:00:00
2009-07-247,41178.0007,417,217,2400:00:00
2009-07-277,45259.2007,607,337,3300:00:00
2009-07-287,09329.8007,506,817,5000:00:00
2009-07-296,78276.1007,076,706,9000:00:00
2009-07-306,93119.9007,056,756,8500:00:00
2009-07-317,26179.3007,316,936,9900:00:00
2009-08-037,48285.0007,707,317,3100:00:00
2009-08-047,20431.7007,467,157,4600:00:00
2009-08-056,92363.8007,166,727,1100:00:00
2009-08-066,85124.6007,026,787,0000:00:00
2009-08-076,65354.5006,936,616,8500:00:00
2009-08-106,30436.8006,626,216,6000:00:00
2009-08-116,29332.0006,306,076,2600:00:00
2009-08-126,55221.2006,666,206,2000:00:00
2009-08-136,58179.1006,746,566,6300:00:00
2009-08-146,28238.3006,686,206,5800:00:00
2009-08-175,97470.0006,235,586,2300:00:00
2009-08-186,19192.0006,255,996,2500:00:00
2009-08-196,22175.9006,276,006,1800:00:00
2009-08-206,33125.0006,346,206,2100:00:00
2009-08-216,50248.2006,606,356,3600:00:00
2009-08-246,55201.7006,736,546,5800:00:00
2009-08-256,46137.0006,686,436,6000:00:00
2009-08-266,35126.6006,516,336,4600:00:00
2009-08-276,50175.6006,506,226,3100:00:00
2009-08-286,73306.0006,866,606,6200:00:00
2009-08-316,38220.9006,686,316,6000:00:00
2009-09-016,18237.5006,486,146,3400:00:00
2009-09-026,76512.5006,806,186,2000:00:00
2009-09-036,94563.7007,056,856,8700:00:00
2009-09-046,96242.3007,006,806,8000:00:00
2009-09-087,01491.2007,207,017,1500:00:00
2009-09-096,98301.9007,256,947,1500:00:00
2009-09-107,33313.0007,336,907,0200:00:00
2009-09-117,37436.0007,667,087,3800:00:00
2009-09-147,28196.3007,307,067,2500:00:00
2009-09-157,56271.1007,617,137,1300:00:00
2009-09-167,45405.4007,757,447,7200:00:00
2009-09-177,16407.4007,407,017,4000:00:00
2009-09-187,15410.0007,226,956,9600:00:00
2009-09-217,50421.8007,526,836,9100:00:00
2009-09-227,60459.7007,737,507,7300:00:00
2009-09-237,28381.1007,627,247,5100:00:00
2009-09-247,10354.7007,487,007,4100:00:00
2009-09-257,11188.0007,236,966,9600:00:00
2009-09-287,23247.0007,357,157,2400:00:00
2009-09-297,27164.1007,357,177,2500:00:00
2009-09-307,38205.7007,457,207,3400:00:00
2009-10-016,92316.8007,486,907,3500:00:00
2009-10-026,90394.6007,146,506,8100:00:00
2009-10-057,24263.7007,256,856,8500:00:00
2009-10-067,36466.8007,667,317,3100:00:00
2009-10-077,40221.9007,547,307,5200:00:00
2009-10-087,67449.7007,747,447,4700:00:00
2009-10-097,60195.6007,727,497,5600:00:00
2009-10-127,79164.5007,957,667,7000:00:00
2009-10-137,56274.0007,837,557,7500:00:00
2009-10-147,64177.5007,747,577,6000:00:00
2009-10-157,44211.3007,537,347,4500:00:00
2009-10-167,48198.2007,537,287,4200:00:00
2009-10-197,44192.6007,607,387,5900:00:00
2009-10-207,35287.6007,477,157,4500:00:00
2009-10-217,35280.3007,697,287,4000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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