|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-21 | 7,35 | 280.300 | 7,69 | 7,28 | 7,40 | 00:00:00 | | 2009-10-22 | 7,27 | 224.600 | 7,42 | 7,26 | 7,42 | 00:00:00 | | 2009-10-23 | 7,27 | 235.600 | 7,49 | 7,25 | 7,30 | 00:00:00 | | 2009-10-26 | 6,86 | 448.200 | 7,40 | 6,86 | 7,22 | 00:00:00 | | 2009-10-27 | 6,78 | 256.800 | 7,02 | 6,78 | 6,84 | 00:00:00 | | 2009-10-28 | 6,35 | 451.000 | 6,87 | 6,34 | 6,77 | 00:00:00 | | 2009-10-29 | 6,75 | 309.700 | 6,96 | 6,35 | 6,35 | 00:00:00 | | 2009-10-30 | 6,48 | 298.900 | 6,73 | 6,39 | 6,64 | 00:00:00 | | 2009-11-02 | 6,60 | 202.600 | 6,83 | 6,45 | 6,52 | 00:00:00 | | 2009-11-03 | 6,99 | 227.600 | 6,99 | 6,45 | 6,45 | 00:00:00 | | 2009-11-04 | 6,90 | 346.000 | 7,34 | 6,90 | 7,13 | 00:00:00 | | 2009-11-05 | 6,97 | 202.300 | 7,10 | 6,87 | 6,87 | 00:00:00 | | 2009-11-06 | 7,06 | 150.000 | 7,16 | 6,86 | 7,00 | 00:00:00 | | 2009-11-09 | 7,34 | 285.500 | 7,40 | 7,24 | 7,37 | 00:00:00 | | 2009-11-10 | 7,31 | 141.100 | 7,35 | 7,13 | 7,29 | 00:00:00 | | 2009-11-11 | 7,22 | 273.200 | 7,50 | 7,22 | 7,38 | 00:00:00 | | 2009-11-12 | 7,02 | 194.200 | 7,27 | 6,99 | 7,07 | 00:00:00 | | 2009-11-13 | 7,11 | 148.400 | 7,20 | 6,99 | 7,02 | 00:00:00 | | 2009-11-16 | 7,23 | 279.300 | 7,36 | 7,10 | 7,10 | 00:00:00 | | 2009-11-17 | 7,30 | 187.500 | 7,31 | 7,14 | 7,22 | 00:00:00 | | 2009-11-18 | 7,34 | 206.700 | 7,43 | 7,28 | 7,30 | 00:00:00 | | 2009-11-19 | 7,34 | 255.100 | 7,34 | 7,00 | 7,30 | 00:00:00 | | 2009-11-20 | 7,32 | 223.700 | 7,32 | 7,13 | 7,18 | 00:00:00 | | 2009-11-23 | 7,38 | 390.500 | 7,56 | 7,37 | 7,40 | 00:00:00 | | 2009-11-24 | 7,42 | 154.300 | 7,43 | 7,25 | 7,43 | 00:00:00 | | 2009-11-25 | 7,92 | 1.015.400 | 7,93 | 7,52 | 7,53 | 00:00:00 | | 2009-11-27 | 7,41 | 347.200 | 7,73 | 7,25 | 7,41 | 00:00:00 | | 2009-11-30 | 7,43 | 306.200 | 7,53 | 7,35 | 7,50 | 00:00:00 | | 2009-12-01 | 7,82 | 557.400 | 7,82 | 7,54 | 7,67 | 00:00:00 | | 2009-12-02 | 8,60 | 1.492.900 | 8,61 | 7,85 | 7,91 | 00:00:00 | | 2009-12-03 | 8,31 | 645.400 | 8,74 | 8,29 | 8,74 | 00:00:00 | | 2009-12-04 | 8,03 | 468.300 | 8,23 | 7,83 | 8,20 | 00:00:00 | | 2009-12-07 | 7,90 | 416.500 | 8,06 | 7,58 | 7,86 | 00:00:00 | | 2009-12-08 | 7,75 | 338.700 | 8,10 | 7,75 | 7,90 | 00:00:00 | | 2009-12-09 | 8,30 | 514.600 | 8,35 | 7,80 | 7,90 | 00:00:00 | | 2009-12-10 | 8,27 | 394.800 | 8,52 | 8,20 | 8,39 | 00:00:00 | | 2009-12-11 | 8,24 | 258.300 | 8,46 | 8,12 | 8,35 | 00:00:00 | | 2009-12-14 | 8,30 | 176.300 | 8,35 | 8,16 | 8,33 | 00:00:00 | | 2009-12-15 | 8,15 | 179.900 | 8,25 | 8,07 | 8,14 | 00:00:00 | | 2009-12-16 | 8,00 | 261.300 | 8,27 | 7,94 | 8,08 | 00:00:00 | | 2009-12-17 | 7,88 | 289.700 | 7,90 | 7,60 | 7,90 | 00:00:00 | | 2009-12-18 | 8,10 | 207.200 | 8,10 | 7,71 | 7,86 | 00:00:00 | | 2009-12-21 | 8,20 | 198.700 | 8,25 | 8,06 | 8,10 | 00:00:00 | | 2009-12-22 | 8,22 | 231.400 | 8,31 | 8,08 | 8,15 | 00:00:00 | | 2009-12-23 | 8,35 | 278.200 | 8,39 | 8,04 | 8,16 | 00:00:00 | | 2009-12-24 | 8,50 | 139.800 | 8,50 | 8,35 | 8,41 | 00:00:00 | | 2009-12-28 | 8,44 | 132.500 | 8,60 | 8,41 | 8,52 | 00:00:00 | | 2009-12-29 | 8,29 | 152.200 | 8,61 | 8,25 | 8,60 | 00:00:00 | | 2009-12-30 | 8,29 | 147.900 | 8,30 | 8,10 | 8,12 | 00:00:00 | | 2009-12-31 | 8,26 | 129.700 | 8,36 | 8,22 | 8,25 | 00:00:00 | | 2010-01-04 | 8,53 | 219.700 | 8,59 | 8,31 | 8,40 | 00:00:00 | | 2010-01-05 | 8,82 | 475.500 | 8,85 | 8,55 | 8,60 | 00:00:00 | | 2010-01-06 | 9,20 | 843.500 | 9,25 | 8,74 | 8,85 | 00:00:00 | | 2010-01-07 | 9,10 | 317.200 | 9,25 | 8,93 | 9,24 | 00:00:00 | | 2010-01-08 | 9,39 | 263.900 | 9,45 | 9,01 | 9,23 | 00:00:00 | | 2010-01-11 | 9,44 | 454.600 | 9,60 | 9,41 | 9,41 | 00:00:00 | | 2010-01-12 | 9,10 | 307.400 | 9,36 | 9,01 | 9,31 | 00:00:00 | | 2010-01-13 | 9,39 | 338.500 | 9,44 | 8,96 | 9,10 | 00:00:00 | | 2010-01-14 | 9,29 | 123.000 | 9,39 | 9,24 | 9,29 | 00:00:00 | | 2010-01-15 | 9,18 | 307.600 | 9,35 | 9,07 | 9,35 | 00:00:00 | | 2010-01-19 | 9,20 | 174.400 | 9,30 | 9,00 | 9,04 | 00:00:00 | | 2010-01-20 | 8,89 | 569.000 | 9,06 | 8,58 | 9,00 | 00:00:00 | | 2010-01-21 | 8,60 | 499.300 | 8,87 | 8,45 | 8,87 | 00:00:00 | | 2010-01-22 | 8,39 | 466.500 | 8,75 | 8,31 | 8,50 | 00:00:00 | | 2010-01-25 | 8,35 | 296.000 | 8,43 | 8,06 | 8,43 | 00:00:00 | | 2010-01-26 | 8,28 | 315.600 | 8,31 | 8,07 | 8,19 | 00:00:00 | | 2010-01-27 | 8,29 | 219.800 | 8,33 | 8,16 | 8,16 | 00:00:00 | | 2010-01-28 | 8,00 | 281.800 | 8,42 | 8,00 | 8,42 | 00:00:00 | | 2010-01-29 | 7,67 | 585.700 | 8,05 | 7,53 | 7,93 | 00:00:00 | | 2010-02-01 | 8,34 | 392.900 | 8,36 | 7,70 | 7,70 | 00:00:00 | | 2010-02-02 | 8,51 | 217.800 | 8,55 | 8,29 | 8,46 | 00:00:00 | | 2010-02-03 | 8,49 | 280.200 | 8,62 | 8,34 | 8,34 | 00:00:00 | | 2010-02-04 | 8,15 | 413.000 | 8,30 | 8,01 | 8,21 | 00:00:00 | | 2010-02-05 | 8,37 | 425.900 | 8,44 | 7,80 | 8,05 | 00:00:00 | | 2010-02-08 | 8,23 | 215.400 | 8,50 | 8,21 | 8,35 | 00:00:00 | | 2010-02-09 | 8,62 | 402.700 | 8,67 | 8,33 | 8,41 | 00:00:00 | | 2010-02-10 | 8,53 | 167.200 | 8,66 | 8,41 | 8,50 | 00:00:00 | | 2010-02-11 | 8,87 | 299.800 | 8,89 | 8,51 | 8,61 | 00:00:00 | | 2010-02-12 | 8,73 | 183.500 | 8,81 | 8,52 | 8,53 | 00:00:00 | | 2010-02-16 | 9,11 | 461.100 | 9,15 | 8,81 | 9,00 | 00:00:00 | | 2010-02-17 | 9,20 | 314.800 | 9,25 | 9,05 | 9,15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
