|
 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 2023-03-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-02-17 | 9,20 | 314.800 | 9,25 | 9,05 | 9,15 | 00:00:00 | | 2010-02-18 | 9,43 | 340.600 | 9,49 | 9,18 | 9,18 | 00:00:00 | | 2010-02-19 | 9,46 | 180.500 | 9,56 | 9,22 | 9,22 | 00:00:00 | | 2010-02-22 | 9,25 | 178.400 | 9,58 | 9,24 | 9,46 | 00:00:00 | | 2010-02-23 | 8,91 | 233.500 | 9,20 | 8,82 | 9,16 | 00:00:00 | | 2010-02-24 | 8,91 | 111.500 | 9,19 | 8,83 | 8,85 | 00:00:00 | | 2010-02-25 | 9,07 | 280.200 | 9,16 | 8,75 | 8,83 | 00:00:00 | | 2010-02-26 | 9,45 | 289.500 | 9,50 | 9,13 | 9,20 | 00:00:00 | | 2010-03-01 | 9,69 | 399.000 | 9,80 | 9,38 | 9,38 | 00:00:00 | | 2010-03-02 | 9,80 | 320.500 | 9,95 | 9,70 | 9,75 | 00:00:00 | | 2010-03-03 | 9,80 | 414.400 | 9,95 | 9,79 | 9,90 | 00:00:00 | | 2010-03-04 | 9,56 | 689.000 | 9,91 | 9,35 | 9,85 | 00:00:00 | | 2010-03-05 | 9,90 | 314.000 | 9,94 | 9,49 | 9,67 | 00:00:00 | | 2010-03-08 | 9,78 | 266.200 | 10,00 | 9,67 | 10,00 | 00:00:00 | | 2010-03-09 | 9,67 | 187.000 | 9,75 | 9,65 | 9,73 | 00:00:00 | | 2010-03-10 | 9,64 | 262.400 | 9,85 | 9,58 | 9,74 | 00:00:00 | | 2010-03-11 | 9,57 | 200.000 | 9,60 | 9,52 | 9,58 | 00:00:00 | | 2010-03-12 | 9,40 | 191.900 | 9,65 | 9,37 | 9,57 | 00:00:00 | | 2010-03-15 | 9,27 | 257.300 | 9,45 | 9,19 | 9,45 | 00:00:00 | | 2010-03-16 | 9,35 | 357.000 | 9,43 | 9,29 | 9,43 | 00:00:00 | | 2010-03-17 | 9,42 | 170.400 | 9,55 | 9,29 | 9,29 | 00:00:00 | | 2010-03-18 | 9,30 | 227.900 | 9,47 | 9,27 | 9,47 | 00:00:00 | | 2010-03-19 | 8,98 | 296.500 | 9,28 | 8,94 | 9,27 | 00:00:00 | | 2010-03-22 | 8,94 | 306.800 | 8,95 | 8,60 | 8,84 | 00:00:00 | | 2010-03-23 | 9,17 | 215.800 | 9,21 | 8,83 | 8,90 | 00:00:00 | | 2010-03-24 | 8,92 | 99.500 | 9,15 | 8,90 | 9,06 | 00:00:00 | | 2010-03-25 | 8,77 | 241.700 | 9,17 | 8,75 | 9,16 | 00:00:00 | | 2010-03-26 | 9,04 | 177.500 | 9,09 | 8,77 | 8,80 | 00:00:00 | | 2010-03-29 | 9,26 | 241.500 | 9,37 | 9,09 | 9,17 | 00:00:00 | | 2010-03-30 | 9,26 | 166.200 | 9,38 | 9,18 | 9,31 | 00:00:00 | | 2010-03-31 | 9,59 | 270.000 | 9,65 | 9,28 | 9,30 | 00:00:00 | | 2010-04-01 | 9,76 | 219.100 | 9,91 | 9,63 | 9,74 | 00:00:00 | | 2010-04-05 | 9,92 | 259.100 | 9,98 | 9,82 | 9,89 | 00:00:00 | | 2010-04-06 | 10,04 | 343.900 | 10,10 | 9,85 | 9,94 | 00:00:00 | | 2010-04-07 | 10,03 | 377.500 | 10,10 | 9,80 | 10,10 | 00:00:00 | | 2010-04-08 | 9,78 | 180.100 | 10,01 | 9,73 | 9,95 | 00:00:00 | | 2010-04-09 | 9,88 | 162.300 | 9,98 | 9,77 | 9,79 | 00:00:00 | | 2010-04-12 | 9,86 | 129.300 | 9,97 | 9,85 | 9,90 | 00:00:00 | | 2010-04-13 | 9,73 | 147.800 | 9,91 | 9,58 | 9,79 | 00:00:00 | | 2010-04-14 | 9,97 | 187.800 | 9,98 | 9,80 | 9,81 | 00:00:00 | | 2010-04-15 | 10,05 | 272.000 | 10,10 | 9,90 | 9,98 | 00:00:00 | | 2010-04-16 | 9,90 | 356.000 | 10,06 | 9,54 | 9,95 | 00:00:00 | | 2010-04-19 | 9,68 | 297.700 | 9,75 | 9,51 | 9,70 | 00:00:00 | | 2010-04-20 | 9,96 | 311.200 | 10,10 | 9,81 | 9,88 | 00:00:00 | | 2010-04-21 | 9,89 | 131.400 | 10,10 | 9,82 | 10,10 | 00:00:00 | | 2010-04-22 | 9,80 | 157.600 | 9,86 | 9,58 | 9,84 | 00:00:00 | | 2010-04-23 | 10,14 | 256.200 | 10,17 | 9,70 | 9,75 | 00:00:00 | | 2010-04-26 | 10,20 | 378.300 | 10,38 | 9,99 | 10,00 | 00:00:00 | | 2010-04-27 | 9,88 | 316.100 | 10,09 | 9,68 | 9,96 | 00:00:00 | | 2010-04-28 | 9,84 | 160.800 | 9,98 | 9,73 | 9,80 | 00:00:00 | | 2010-04-29 | 9,72 | 183.600 | 9,98 | 9,64 | 9,98 | 00:00:00 | | 2010-04-30 | 9,45 | 348.300 | 9,81 | 9,30 | 9,73 | 00:00:00 | | 2010-05-03 | 9,22 | 298.500 | 9,57 | 9,08 | 9,41 | 00:00:00 | | 2010-05-04 | 8,83 | 629.600 | 9,21 | 8,56 | 9,21 | 00:00:00 | | 2010-05-05 | 8,40 | 557.200 | 8,66 | 8,00 | 8,59 | 00:00:00 | | 2010-05-06 | 8,29 | 446.400 | 8,70 | 7,97 | 8,40 | 00:00:00 | | 2010-05-07 | 8,12 | 374.900 | 8,42 | 8,00 | 8,30 | 00:00:00 | | 2010-05-10 | 8,52 | 297.200 | 8,54 | 8,12 | 8,28 | 00:00:00 | | 2010-05-11 | 8,84 | 498.500 | 8,96 | 8,50 | 8,59 | 00:00:00 | | 2010-05-12 | 9,04 | 496.900 | 9,26 | 8,95 | 9,05 | 00:00:00 | | 2010-05-13 | 8,78 | 291.700 | 9,19 | 8,67 | 9,19 | 00:00:00 | | 2010-05-14 | 8,58 | 259.700 | 8,85 | 8,35 | 8,59 | 00:00:00 | | 2010-05-17 | 8,26 | 277.600 | 8,59 | 8,05 | 8,59 | 00:00:00 | | 2010-05-18 | 8,02 | 337.100 | 8,38 | 7,95 | 8,14 | 00:00:00 | | 2010-05-19 | 7,60 | 783.700 | 7,96 | 7,30 | 7,70 | 00:00:00 | | 2010-05-20 | 6,85 | 886.700 | 7,30 | 6,80 | 7,26 | 00:00:00 | | 2010-05-21 | 6,85 | 879.700 | 7,05 | 6,29 | 6,66 | 00:00:00 | | 2010-05-24 | 6,91 | 311.200 | 7,12 | 6,68 | 6,88 | 00:00:00 | | 2010-05-25 | 7,07 | 570.700 | 7,10 | 6,54 | 6,68 | 00:00:00 | | 2010-05-26 | 7,13 | 517.800 | 7,49 | 7,12 | 7,34 | 00:00:00 | | 2010-05-27 | 7,45 | 321.700 | 7,49 | 7,26 | 7,26 | 00:00:00 | | 2010-05-28 | 7,39 | 235.400 | 7,52 | 7,28 | 7,40 | 00:00:00 | | 2010-06-01 | 6,88 | 231.000 | 7,44 | 6,88 | 7,39 | 00:00:00 | | 2010-06-02 | 7,07 | 314.000 | 7,10 | 6,59 | 6,81 | 00:00:00 | | 2010-06-03 | 7,00 | 235.200 | 7,18 | 6,85 | 7,01 | 00:00:00 | | 2010-06-04 | 6,61 | 269.000 | 6,92 | 6,60 | 6,87 | 00:00:00 | | 2010-06-07 | 6,50 | 318.700 | 6,80 | 6,45 | 6,49 | 00:00:00 | | 2010-06-08 | 6,72 | 207.200 | 6,75 | 6,52 | 6,52 | 00:00:00 | | 2010-06-09 | 6,87 | 256.100 | 7,04 | 6,74 | 6,74 | 00:00:00 | | 2010-06-10 | 7,06 | 162.800 | 7,10 | 6,95 | 6,96 | 00:00:00 | | 2010-06-11 | 7,25 | 195.200 | 7,26 | 7,02 | 7,08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
