Última Hora: "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT    "17 de setembro de 2020. Como se fez um dos piores dias na vida política de Costa - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 22:20:00 GMT    "Trump com via aberta para reformatar sociedade dos EUA após morte de juíza Ruth Bader Ginsburg - Jornal Económico" Sat, 19 Sep 2020 16:13:39 GMT    "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "A incrível história de Leonor de Almeida - Livros - Jornal de Negócios" Fri, 18 Sep 2020 14:30:00 GMT    "Mau tempo causa centena e meia de ocorrências entre as 8h00 e as 17h00 - Notícias ao Minuto" Sat, 19 Sep 2020 16:57:10 GMT   "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 GMT    "Viana do Castelo: Último adeus a D. Anacleto Oliveira marcado para dia 22 de setembro - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 GMT    "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 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 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-02-179,20314.8009,259,059,1500:00:00
2010-02-189,43340.6009,499,189,1800:00:00
2010-02-199,46180.5009,569,229,2200:00:00
2010-02-229,25178.4009,589,249,4600:00:00
2010-02-238,91233.5009,208,829,1600:00:00
2010-02-248,91111.5009,198,838,8500:00:00
2010-02-259,07280.2009,168,758,8300:00:00
2010-02-269,45289.5009,509,139,2000:00:00
2010-03-019,69399.0009,809,389,3800:00:00
2010-03-029,80320.5009,959,709,7500:00:00
2010-03-039,80414.4009,959,799,9000:00:00
2010-03-049,56689.0009,919,359,8500:00:00
2010-03-059,90314.0009,949,499,6700:00:00
2010-03-089,78266.20010,009,6710,0000:00:00
2010-03-099,67187.0009,759,659,7300:00:00
2010-03-109,64262.4009,859,589,7400:00:00
2010-03-119,57200.0009,609,529,5800:00:00
2010-03-129,40191.9009,659,379,5700:00:00
2010-03-159,27257.3009,459,199,4500:00:00
2010-03-169,35357.0009,439,299,4300:00:00
2010-03-179,42170.4009,559,299,2900:00:00
2010-03-189,30227.9009,479,279,4700:00:00
2010-03-198,98296.5009,288,949,2700:00:00
2010-03-228,94306.8008,958,608,8400:00:00
2010-03-239,17215.8009,218,838,9000:00:00
2010-03-248,9299.5009,158,909,0600:00:00
2010-03-258,77241.7009,178,759,1600:00:00
2010-03-269,04177.5009,098,778,8000:00:00
2010-03-299,26241.5009,379,099,1700:00:00
2010-03-309,26166.2009,389,189,3100:00:00
2010-03-319,59270.0009,659,289,3000:00:00
2010-04-019,76219.1009,919,639,7400:00:00
2010-04-059,92259.1009,989,829,8900:00:00
2010-04-0610,04343.90010,109,859,9400:00:00
2010-04-0710,03377.50010,109,8010,1000:00:00
2010-04-089,78180.10010,019,739,9500:00:00
2010-04-099,88162.3009,989,779,7900:00:00
2010-04-129,86129.3009,979,859,9000:00:00
2010-04-139,73147.8009,919,589,7900:00:00
2010-04-149,97187.8009,989,809,8100:00:00
2010-04-1510,05272.00010,109,909,9800:00:00
2010-04-169,90356.00010,069,549,9500:00:00
2010-04-199,68297.7009,759,519,7000:00:00
2010-04-209,96311.20010,109,819,8800:00:00
2010-04-219,89131.40010,109,8210,1000:00:00
2010-04-229,80157.6009,869,589,8400:00:00
2010-04-2310,14256.20010,179,709,7500:00:00
2010-04-2610,20378.30010,389,9910,0000:00:00
2010-04-279,88316.10010,099,689,9600:00:00
2010-04-289,84160.8009,989,739,8000:00:00
2010-04-299,72183.6009,989,649,9800:00:00
2010-04-309,45348.3009,819,309,7300:00:00
2010-05-039,22298.5009,579,089,4100:00:00
2010-05-048,83629.6009,218,569,2100:00:00
2010-05-058,40557.2008,668,008,5900:00:00
2010-05-068,29446.4008,707,978,4000:00:00
2010-05-078,12374.9008,428,008,3000:00:00
2010-05-108,52297.2008,548,128,2800:00:00
2010-05-118,84498.5008,968,508,5900:00:00
2010-05-129,04496.9009,268,959,0500:00:00
2010-05-138,78291.7009,198,679,1900:00:00
2010-05-148,58259.7008,858,358,5900:00:00
2010-05-178,26277.6008,598,058,5900:00:00
2010-05-188,02337.1008,387,958,1400:00:00
2010-05-197,60783.7007,967,307,7000:00:00
2010-05-206,85886.7007,306,807,2600:00:00
2010-05-216,85879.7007,056,296,6600:00:00
2010-05-246,91311.2007,126,686,8800:00:00
2010-05-257,07570.7007,106,546,6800:00:00
2010-05-267,13517.8007,497,127,3400:00:00
2010-05-277,45321.7007,497,267,2600:00:00
2010-05-287,39235.4007,527,287,4000:00:00
2010-06-016,88231.0007,446,887,3900:00:00
2010-06-027,07314.0007,106,596,8100:00:00
2010-06-037,00235.2007,186,857,0100:00:00
2010-06-046,61269.0006,926,606,8700:00:00
2010-06-076,50318.7006,806,456,4900:00:00
2010-06-086,72207.2006,756,526,5200:00:00
2010-06-096,87256.1007,046,746,7400:00:00
2010-06-107,06162.8007,106,956,9600:00:00
2010-06-117,25195.2007,267,027,0800:00:00
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