Última Hora: "Costa apela à responsabilidade de todos no combate à Covid-19 - RTP" Fri, 18 Sep 2020 19:38:00 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    "Raro ciclone desloca-se para Norte e pode afetar o Minho - O MINHO" Fri, 18 Sep 2020 20:23:11 GMT    ""R acima de 1 em todas as regiões do país" - Jornal de Notícias" Fri, 18 Sep 2020 15:09:00 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Operação Lex: Rangel prometeu ajudar Luis Filipe Vieira num processo fiscal, diz acusação - SAPO Desporto" Fri, 18 Sep 2020 18:33:47 GMT    "Entrevista ao ideólogo do Chega: "Ventura dizer que se demitia se ficasse atrás de Ana Gomes foi força de expressão" - Observador" Fri, 18 Sep 2020 16:41:11 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-06-117,25195.2007,267,027,0800:00:00
2010-06-147,12159.5007,457,117,4500:00:00
2010-06-157,64327.3007,687,137,1300:00:00
2010-06-167,41206.1007,687,417,6700:00:00
2010-06-177,25241.8007,537,157,5300:00:00
2010-06-187,45231.5007,457,207,2000:00:00
2010-06-217,36263.7007,687,247,5000:00:00
2010-06-227,10148.0007,507,077,2800:00:00
2010-06-237,11165.0007,246,867,2400:00:00
2010-06-246,96107.8007,126,907,0300:00:00
2010-06-257,24132.4007,326,926,9200:00:00
2010-06-287,00172.7007,246,927,2200:00:00
2010-06-296,56297.8006,856,516,8500:00:00
2010-06-306,47197.5006,776,446,5900:00:00
2010-07-016,22332.8006,506,006,4700:00:00
2010-07-026,33118.3006,446,116,2400:00:00
2010-07-066,33199.5006,716,256,3700:00:00
2010-07-076,64123.1006,646,306,3200:00:00
2010-07-086,66213.7006,776,436,7400:00:00
2010-07-097,12198.3007,156,696,7100:00:00
2010-07-126,83102.4007,166,777,0700:00:00
2010-07-136,96126.0006,996,806,9000:00:00
2010-07-146,60155.4006,996,586,9900:00:00
2010-07-156,55195.3006,646,346,6400:00:00
2010-07-166,37108.4006,466,316,4600:00:00
2010-07-196,38181.5006,536,166,3500:00:00
2010-07-206,68109.5006,726,226,3400:00:00
2010-07-216,47122.1006,726,036,7100:00:00
2010-07-226,84116.9006,886,496,4900:00:00
2010-07-236,97108.5006,996,506,8800:00:00
2010-07-266,8691.9007,046,857,0400:00:00
2010-07-276,70106.2007,026,666,9000:00:00
2010-07-286,6993.7006,856,606,6000:00:00
2010-07-296,7771.1006,826,646,6400:00:00
2010-07-306,8861.3006,916,656,6800:00:00
2010-08-026,99107.9007,126,896,9700:00:00
2010-08-037,0195.1007,126,887,0100:00:00
2010-08-047,34139.2007,357,097,0900:00:00
2010-08-057,14125.4007,407,057,3500:00:00
2010-08-066,90168.3007,126,847,0000:00:00
2010-08-096,9055.4006,906,756,8700:00:00
2010-08-106,86123.9006,916,696,8500:00:00
2010-08-116,69104.9006,806,676,7100:00:00
2010-08-126,7087.1006,786,556,6600:00:00
2010-08-136,7272.4006,796,706,7100:00:00
2010-08-166,80106.1006,816,656,6500:00:00
2010-08-176,95145.5006,976,846,8400:00:00
2010-08-186,97112.8007,016,876,9300:00:00
2010-08-196,78160.9007,056,736,9900:00:00
2010-08-206,76107.3006,796,666,7100:00:00
2010-08-236,62131.4006,806,626,7300:00:00
2010-08-246,52150.3006,636,406,5300:00:00
2010-08-256,6895.0006,716,426,4800:00:00
2010-08-266,60126.2006,786,566,7000:00:00
2010-08-276,7176.4006,746,496,6000:00:00
2010-08-306,72101.9006,796,616,7400:00:00
2010-08-316,81113.8006,946,666,6600:00:00
2010-09-016,95159.5007,006,776,7700:00:00
2010-09-027,11115.1007,136,926,9600:00:00
2010-09-037,1790.6007,236,977,2100:00:00
2010-09-077,30187.0007,347,137,1500:00:00
2010-09-087,32200.9007,597,317,3800:00:00
2010-09-097,10119.0007,407,067,3700:00:00
2010-09-107,26115.2007,307,077,0700:00:00
2010-09-137,31124.7007,357,247,2900:00:00
2010-09-147,67422.2007,737,407,4100:00:00
2010-09-157,79215.2007,857,587,5800:00:00
2010-09-167,75207.1007,997,657,9000:00:00
2010-09-177,61181.5007,817,617,8000:00:00
2010-09-207,76186.6007,797,327,3200:00:00
2010-09-218,17474.4008,187,787,8300:00:00
2010-09-228,39388.2008,408,168,1600:00:00
2010-09-238,39298.2008,568,228,3000:00:00
2010-09-248,66416.4008,758,468,4600:00:00
2010-09-278,46306.9008,808,448,7400:00:00
2010-09-288,50283.7008,538,168,4300:00:00
2010-09-298,52202.2008,718,108,4200:00:00
2010-09-308,51272.8008,638,238,6100:00:00
2010-10-018,63166.3008,658,488,5000:00:00
2010-10-048,32222.5008,608,298,5300:00:00
2010-10-058,65231.6008,738,408,4200:00:00
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