Última Hora: "Jovem assassinado com dois tiros na cabeça no Porto - Correio da Manhã" Fri, 27 Nov 2020 01:30:52 GMT    "Proibido circular entre concelhos das 23h de hoje às 5h de quarta-feira - Notícias ao Minuto" Fri, 27 Nov 2020 06:13:00 GMT    "Costa: Tudo faremos para que aqueles que quiseram brincar com fogo não queimem o país - Jornal de Negócios" Thu, 26 Nov 2020 15:47:00 GMT   "Doentes graves, utentes de lares e profissionais de saúde. Estes deverão ser os primeiros a receber a vacina contra a Covid-19 - Observador" Thu, 26 Nov 2020 22:42:00 GMT    "Carlos Carvalhas e Arménio Carlos deixam comité central do PCP - Jornal Económico" Thu, 26 Nov 2020 10:52:00 GMT    ""Talvez a história de Rui Pinto possa ser do interesse da Web Summit" - Bancada" Thu, 26 Nov 2020 15:35:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 27 Nov 2020 09:29:00 GMT    "Covid-19 em Portugal: número de internados em cuidados intensivos desce após 13 dias a subir - PÚBLICO" Thu, 26 Nov 2020 15:41:00 GMT    "Marta Temido em entrevista. Ainda há mais de meio milhão de vacinas da gripe para administrar - PÚBLICO" Thu, 26 Nov 2020 06:00:00 GMT    "Covid-19: proibição de circular entre concelhos começa hoje e estende-se até quarta-feira - TVI24" Fri, 27 Nov 2020 06:00:00 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 2020-11-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-10-217,35280.3007,697,287,4000:00:00
2009-10-227,27224.6007,427,267,4200:00:00
2009-10-237,27235.6007,497,257,3000:00:00
2009-10-266,86448.2007,406,867,2200:00:00
2009-10-276,78256.8007,026,786,8400:00:00
2009-10-286,35451.0006,876,346,7700:00:00
2009-10-296,75309.7006,966,356,3500:00:00
2009-10-306,48298.9006,736,396,6400:00:00
2009-11-026,60202.6006,836,456,5200:00:00
2009-11-036,99227.6006,996,456,4500:00:00
2009-11-046,90346.0007,346,907,1300:00:00
2009-11-056,97202.3007,106,876,8700:00:00
2009-11-067,06150.0007,166,867,0000:00:00
2009-11-097,34285.5007,407,247,3700:00:00
2009-11-107,31141.1007,357,137,2900:00:00
2009-11-117,22273.2007,507,227,3800:00:00
2009-11-127,02194.2007,276,997,0700:00:00
2009-11-137,11148.4007,206,997,0200:00:00
2009-11-167,23279.3007,367,107,1000:00:00
2009-11-177,30187.5007,317,147,2200:00:00
2009-11-187,34206.7007,437,287,3000:00:00
2009-11-197,34255.1007,347,007,3000:00:00
2009-11-207,32223.7007,327,137,1800:00:00
2009-11-237,38390.5007,567,377,4000:00:00
2009-11-247,42154.3007,437,257,4300:00:00
2009-11-257,921.015.4007,937,527,5300:00:00
2009-11-277,41347.2007,737,257,4100:00:00
2009-11-307,43306.2007,537,357,5000:00:00
2009-12-017,82557.4007,827,547,6700:00:00
2009-12-028,601.492.9008,617,857,9100:00:00
2009-12-038,31645.4008,748,298,7400:00:00
2009-12-048,03468.3008,237,838,2000:00:00
2009-12-077,90416.5008,067,587,8600:00:00
2009-12-087,75338.7008,107,757,9000:00:00
2009-12-098,30514.6008,357,807,9000:00:00
2009-12-108,27394.8008,528,208,3900:00:00
2009-12-118,24258.3008,468,128,3500:00:00
2009-12-148,30176.3008,358,168,3300:00:00
2009-12-158,15179.9008,258,078,1400:00:00
2009-12-168,00261.3008,277,948,0800:00:00
2009-12-177,88289.7007,907,607,9000:00:00
2009-12-188,10207.2008,107,717,8600:00:00
2009-12-218,20198.7008,258,068,1000:00:00
2009-12-228,22231.4008,318,088,1500:00:00
2009-12-238,35278.2008,398,048,1600:00:00
2009-12-248,50139.8008,508,358,4100:00:00
2009-12-288,44132.5008,608,418,5200:00:00
2009-12-298,29152.2008,618,258,6000:00:00
2009-12-308,29147.9008,308,108,1200:00:00
2009-12-318,26129.7008,368,228,2500:00:00
2010-01-048,53219.7008,598,318,4000:00:00
2010-01-058,82475.5008,858,558,6000:00:00
2010-01-069,20843.5009,258,748,8500:00:00
2010-01-079,10317.2009,258,939,2400:00:00
2010-01-089,39263.9009,459,019,2300:00:00
2010-01-119,44454.6009,609,419,4100:00:00
2010-01-129,10307.4009,369,019,3100:00:00
2010-01-139,39338.5009,448,969,1000:00:00
2010-01-149,29123.0009,399,249,2900:00:00
2010-01-159,18307.6009,359,079,3500:00:00
2010-01-199,20174.4009,309,009,0400:00:00
2010-01-208,89569.0009,068,589,0000:00:00
2010-01-218,60499.3008,878,458,8700:00:00
2010-01-228,39466.5008,758,318,5000:00:00
2010-01-258,35296.0008,438,068,4300:00:00
2010-01-268,28315.6008,318,078,1900:00:00
2010-01-278,29219.8008,338,168,1600:00:00
2010-01-288,00281.8008,428,008,4200:00:00
2010-01-297,67585.7008,057,537,9300:00:00
2010-02-018,34392.9008,367,707,7000:00:00
2010-02-028,51217.8008,558,298,4600:00:00
2010-02-038,49280.2008,628,348,3400:00:00
2010-02-048,15413.0008,308,018,2100:00:00
2010-02-058,37425.9008,447,808,0500:00:00
2010-02-088,23215.4008,508,218,3500:00:00
2010-02-098,62402.7008,678,338,4100:00:00
2010-02-108,53167.2008,668,418,5000:00:00
2010-02-118,87299.8008,898,518,6100:00:00
2010-02-128,73183.5008,818,528,5300:00:00
2010-02-169,11461.1009,158,819,0000:00:00
2010-02-179,20314.8009,259,059,1500:00:00
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