|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-06-11 | 7,25 | 195.200 | 7,26 | 7,02 | 7,08 | 00:00:00 | | 2010-06-14 | 7,12 | 159.500 | 7,45 | 7,11 | 7,45 | 00:00:00 | | 2010-06-15 | 7,64 | 327.300 | 7,68 | 7,13 | 7,13 | 00:00:00 | | 2010-06-16 | 7,41 | 206.100 | 7,68 | 7,41 | 7,67 | 00:00:00 | | 2010-06-17 | 7,25 | 241.800 | 7,53 | 7,15 | 7,53 | 00:00:00 | | 2010-06-18 | 7,45 | 231.500 | 7,45 | 7,20 | 7,20 | 00:00:00 | | 2010-06-21 | 7,36 | 263.700 | 7,68 | 7,24 | 7,50 | 00:00:00 | | 2010-06-22 | 7,10 | 148.000 | 7,50 | 7,07 | 7,28 | 00:00:00 | | 2010-06-23 | 7,11 | 165.000 | 7,24 | 6,86 | 7,24 | 00:00:00 | | 2010-06-24 | 6,96 | 107.800 | 7,12 | 6,90 | 7,03 | 00:00:00 | | 2010-06-25 | 7,24 | 132.400 | 7,32 | 6,92 | 6,92 | 00:00:00 | | 2010-06-28 | 7,00 | 172.700 | 7,24 | 6,92 | 7,22 | 00:00:00 | | 2010-06-29 | 6,56 | 297.800 | 6,85 | 6,51 | 6,85 | 00:00:00 | | 2010-06-30 | 6,47 | 197.500 | 6,77 | 6,44 | 6,59 | 00:00:00 | | 2010-07-01 | 6,22 | 332.800 | 6,50 | 6,00 | 6,47 | 00:00:00 | | 2010-07-02 | 6,33 | 118.300 | 6,44 | 6,11 | 6,24 | 00:00:00 | | 2010-07-06 | 6,33 | 199.500 | 6,71 | 6,25 | 6,37 | 00:00:00 | | 2010-07-07 | 6,64 | 123.100 | 6,64 | 6,30 | 6,32 | 00:00:00 | | 2010-07-08 | 6,66 | 213.700 | 6,77 | 6,43 | 6,74 | 00:00:00 | | 2010-07-09 | 7,12 | 198.300 | 7,15 | 6,69 | 6,71 | 00:00:00 | | 2010-07-12 | 6,83 | 102.400 | 7,16 | 6,77 | 7,07 | 00:00:00 | | 2010-07-13 | 6,96 | 126.000 | 6,99 | 6,80 | 6,90 | 00:00:00 | | 2010-07-14 | 6,60 | 155.400 | 6,99 | 6,58 | 6,99 | 00:00:00 | | 2010-07-15 | 6,55 | 195.300 | 6,64 | 6,34 | 6,64 | 00:00:00 | | 2010-07-16 | 6,37 | 108.400 | 6,46 | 6,31 | 6,46 | 00:00:00 | | 2010-07-19 | 6,38 | 181.500 | 6,53 | 6,16 | 6,35 | 00:00:00 | | 2010-07-20 | 6,68 | 109.500 | 6,72 | 6,22 | 6,34 | 00:00:00 | | 2010-07-21 | 6,47 | 122.100 | 6,72 | 6,03 | 6,71 | 00:00:00 | | 2010-07-22 | 6,84 | 116.900 | 6,88 | 6,49 | 6,49 | 00:00:00 | | 2010-07-23 | 6,97 | 108.500 | 6,99 | 6,50 | 6,88 | 00:00:00 | | 2010-07-26 | 6,86 | 91.900 | 7,04 | 6,85 | 7,04 | 00:00:00 | | 2010-07-27 | 6,70 | 106.200 | 7,02 | 6,66 | 6,90 | 00:00:00 | | 2010-07-28 | 6,69 | 93.700 | 6,85 | 6,60 | 6,60 | 00:00:00 | | 2010-07-29 | 6,77 | 71.100 | 6,82 | 6,64 | 6,64 | 00:00:00 | | 2010-07-30 | 6,88 | 61.300 | 6,91 | 6,65 | 6,68 | 00:00:00 | | 2010-08-02 | 6,99 | 107.900 | 7,12 | 6,89 | 6,97 | 00:00:00 | | 2010-08-03 | 7,01 | 95.100 | 7,12 | 6,88 | 7,01 | 00:00:00 | | 2010-08-04 | 7,34 | 139.200 | 7,35 | 7,09 | 7,09 | 00:00:00 | | 2010-08-05 | 7,14 | 125.400 | 7,40 | 7,05 | 7,35 | 00:00:00 | | 2010-08-06 | 6,90 | 168.300 | 7,12 | 6,84 | 7,00 | 00:00:00 | | 2010-08-09 | 6,90 | 55.400 | 6,90 | 6,75 | 6,87 | 00:00:00 | | 2010-08-10 | 6,86 | 123.900 | 6,91 | 6,69 | 6,85 | 00:00:00 | | 2010-08-11 | 6,69 | 104.900 | 6,80 | 6,67 | 6,71 | 00:00:00 | | 2010-08-12 | 6,70 | 87.100 | 6,78 | 6,55 | 6,66 | 00:00:00 | | 2010-08-13 | 6,72 | 72.400 | 6,79 | 6,70 | 6,71 | 00:00:00 | | 2010-08-16 | 6,80 | 106.100 | 6,81 | 6,65 | 6,65 | 00:00:00 | | 2010-08-17 | 6,95 | 145.500 | 6,97 | 6,84 | 6,84 | 00:00:00 | | 2010-08-18 | 6,97 | 112.800 | 7,01 | 6,87 | 6,93 | 00:00:00 | | 2010-08-19 | 6,78 | 160.900 | 7,05 | 6,73 | 6,99 | 00:00:00 | | 2010-08-20 | 6,76 | 107.300 | 6,79 | 6,66 | 6,71 | 00:00:00 | | 2010-08-23 | 6,62 | 131.400 | 6,80 | 6,62 | 6,73 | 00:00:00 | | 2010-08-24 | 6,52 | 150.300 | 6,63 | 6,40 | 6,53 | 00:00:00 | | 2010-08-25 | 6,68 | 95.000 | 6,71 | 6,42 | 6,48 | 00:00:00 | | 2010-08-26 | 6,60 | 126.200 | 6,78 | 6,56 | 6,70 | 00:00:00 | | 2010-08-27 | 6,71 | 76.400 | 6,74 | 6,49 | 6,60 | 00:00:00 | | 2010-08-30 | 6,72 | 101.900 | 6,79 | 6,61 | 6,74 | 00:00:00 | | 2010-08-31 | 6,81 | 113.800 | 6,94 | 6,66 | 6,66 | 00:00:00 | | 2010-09-01 | 6,95 | 159.500 | 7,00 | 6,77 | 6,77 | 00:00:00 | | 2010-09-02 | 7,11 | 115.100 | 7,13 | 6,92 | 6,96 | 00:00:00 | | 2010-09-03 | 7,17 | 90.600 | 7,23 | 6,97 | 7,21 | 00:00:00 | | 2010-09-07 | 7,30 | 187.000 | 7,34 | 7,13 | 7,15 | 00:00:00 | | 2010-09-08 | 7,32 | 200.900 | 7,59 | 7,31 | 7,38 | 00:00:00 | | 2010-09-09 | 7,10 | 119.000 | 7,40 | 7,06 | 7,37 | 00:00:00 | | 2010-09-10 | 7,26 | 115.200 | 7,30 | 7,07 | 7,07 | 00:00:00 | | 2010-09-13 | 7,31 | 124.700 | 7,35 | 7,24 | 7,29 | 00:00:00 | | 2010-09-14 | 7,67 | 422.200 | 7,73 | 7,40 | 7,41 | 00:00:00 | | 2010-09-15 | 7,79 | 215.200 | 7,85 | 7,58 | 7,58 | 00:00:00 | | 2010-09-16 | 7,75 | 207.100 | 7,99 | 7,65 | 7,90 | 00:00:00 | | 2010-09-17 | 7,61 | 181.500 | 7,81 | 7,61 | 7,80 | 00:00:00 | | 2010-09-20 | 7,76 | 186.600 | 7,79 | 7,32 | 7,32 | 00:00:00 | | 2010-09-21 | 8,17 | 474.400 | 8,18 | 7,78 | 7,83 | 00:00:00 | | 2010-09-22 | 8,39 | 388.200 | 8,40 | 8,16 | 8,16 | 00:00:00 | | 2010-09-23 | 8,39 | 298.200 | 8,56 | 8,22 | 8,30 | 00:00:00 | | 2010-09-24 | 8,66 | 416.400 | 8,75 | 8,46 | 8,46 | 00:00:00 | | 2010-09-27 | 8,46 | 306.900 | 8,80 | 8,44 | 8,74 | 00:00:00 | | 2010-09-28 | 8,50 | 283.700 | 8,53 | 8,16 | 8,43 | 00:00:00 | | 2010-09-29 | 8,52 | 202.200 | 8,71 | 8,10 | 8,42 | 00:00:00 | | 2010-09-30 | 8,51 | 272.800 | 8,63 | 8,23 | 8,61 | 00:00:00 | | 2010-10-01 | 8,63 | 166.300 | 8,65 | 8,48 | 8,50 | 00:00:00 | | 2010-10-04 | 8,32 | 222.500 | 8,60 | 8,29 | 8,53 | 00:00:00 | | 2010-10-05 | 8,65 | 231.600 | 8,73 | 8,40 | 8,42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
