|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-05 | 8,65 | 231.600 | 8,73 | 8,40 | 8,42 | 00:00:00 | | 2010-10-06 | 8,84 | 284.500 | 8,86 | 8,64 | 8,66 | 00:00:00 | | 2010-10-07 | 8,75 | 310.800 | 8,92 | 8,50 | 8,85 | 00:00:00 | | 2010-10-08 | 9,19 | 409.000 | 9,24 | 8,71 | 8,71 | 00:00:00 | | 2010-10-11 | 9,17 | 201.000 | 9,35 | 9,07 | 9,19 | 00:00:00 | | 2010-10-12 | 9,09 | 228.500 | 9,18 | 8,90 | 9,15 | 00:00:00 | | 2010-10-13 | 9,05 | 297.200 | 9,19 | 9,00 | 9,15 | 00:00:00 | | 2010-10-14 | 9,09 | 437.300 | 9,09 | 8,85 | 9,01 | 00:00:00 | | 2010-10-15 | 8,94 | 250.300 | 9,11 | 8,72 | 9,10 | 00:00:00 | | 2010-10-18 | 9,08 | 188.900 | 9,12 | 8,71 | 8,90 | 00:00:00 | | 2010-10-19 | 8,64 | 452.700 | 8,83 | 8,42 | 8,79 | 00:00:00 | | 2010-10-20 | 8,94 | 208.300 | 8,98 | 8,64 | 8,64 | 00:00:00 | | 2010-10-21 | 8,81 | 271.600 | 9,05 | 8,70 | 8,86 | 00:00:00 | | 2010-10-22 | 8,94 | 144.100 | 8,96 | 8,71 | 8,80 | 00:00:00 | | 2010-10-25 | 9,10 | 250.000 | 9,20 | 8,78 | 9,02 | 00:00:00 | | 2010-10-26 | 8,98 | 141.400 | 9,11 | 8,79 | 8,87 | 00:00:00 | | 2010-10-27 | 8,86 | 139.800 | 8,89 | 8,64 | 8,80 | 00:00:00 | | 2010-10-28 | 8,90 | 123.600 | 8,96 | 8,83 | 8,83 | 00:00:00 | | 2010-10-29 | 9,02 | 210.100 | 9,14 | 8,84 | 8,84 | 00:00:00 | | 2010-11-01 | 9,03 | 305.500 | 9,18 | 8,92 | 9,09 | 00:00:00 | | 2010-11-02 | 9,11 | 107.300 | 9,15 | 9,02 | 9,15 | 00:00:00 | | 2010-11-03 | 9,04 | 182.700 | 9,08 | 8,75 | 9,06 | 00:00:00 | | 2010-11-04 | 9,50 | 489.400 | 9,50 | 9,08 | 9,10 | 00:00:00 | | 2010-11-05 | 9,45 | 246.900 | 9,51 | 9,30 | 9,36 | 00:00:00 | | 2010-11-08 | 9,82 | 290.900 | 9,86 | 9,36 | 9,45 | 00:00:00 | | 2010-11-09 | 9,54 | 430.700 | 10,06 | 9,50 | 9,90 | 00:00:00 | | 2010-11-10 | 9,68 | 283.000 | 9,74 | 9,23 | 9,53 | 00:00:00 | | 2010-11-11 | 9,63 | 180.000 | 9,72 | 9,40 | 9,69 | 00:00:00 | | 2010-11-12 | 9,10 | 389.900 | 9,64 | 9,07 | 9,51 | 00:00:00 | | 2010-11-15 | 8,89 | 299.900 | 9,24 | 8,86 | 9,14 | 00:00:00 | | 2010-11-16 | 8,50 | 357.700 | 8,86 | 8,46 | 8,85 | 00:00:00 | | 2010-11-17 | 8,78 | 217.100 | 8,82 | 8,42 | 8,49 | 00:00:00 | | 2010-11-18 | 9,13 | 334.900 | 9,20 | 8,96 | 9,02 | 00:00:00 | | 2010-11-19 | 9,22 | 198.100 | 9,27 | 8,96 | 9,14 | 00:00:00 | | 2010-11-22 | 9,19 | 134.500 | 9,20 | 9,00 | 9,15 | 00:00:00 | | 2010-11-23 | 9,00 | 174.000 | 9,15 | 8,99 | 9,14 | 00:00:00 | | 2010-11-24 | 9,18 | 147.200 | 9,18 | 9,01 | 9,01 | 00:00:00 | | 2010-11-26 | 9,08 | 67.100 | 9,09 | 8,83 | 8,97 | 00:00:00 | | 2010-11-29 | 8,85 | 386.500 | 9,05 | 8,71 | 9,04 | 00:00:00 | | 2010-11-30 | 9,07 | 181.000 | 9,17 | 8,78 | 8,79 | 00:00:00 | | 2010-12-01 | 9,60 | 558.700 | 9,60 | 9,19 | 9,25 | 00:00:00 | | 2010-12-02 | 9,90 | 514.400 | 9,94 | 9,59 | 9,59 | 00:00:00 | | 2010-12-03 | 10,03 | 853.800 | 10,12 | 9,62 | 9,96 | 00:00:00 | | 2010-12-06 | 9,90 | 501.500 | 10,13 | 9,75 | 10,00 | 00:00:00 | | 2010-12-07 | 10,12 | 559.200 | 10,20 | 10,00 | 10,07 | 00:00:00 | | 2010-12-08 | 10,13 | 392.200 | 10,19 | 9,91 | 10,02 | 00:00:00 | | 2010-12-09 | 11,19 | 1.242.100 | 11,24 | 10,24 | 10,24 | 00:00:00 | | 2010-12-10 | 13,41 | 2.594.300 | 13,56 | 11,10 | 11,15 | 00:00:00 | | 2010-12-13 | 13,35 | 1.643.200 | 13,90 | 13,06 | 13,37 | 00:00:00 | | 2010-12-14 | 13,35 | 664.200 | 13,47 | 13,02 | 13,22 | 00:00:00 | | 2010-12-15 | 12,91 | 599.500 | 13,09 | 12,50 | 13,03 | 00:00:00 | | 2010-12-16 | 12,90 | 439.600 | 13,01 | 12,76 | 13,01 | 00:00:00 | | 2010-12-17 | 13,39 | 847.100 | 13,61 | 12,74 | 12,74 | 00:00:00 | | 2010-12-20 | 13,05 | 357.100 | 13,43 | 13,03 | 13,40 | 00:00:00 | | 2010-12-21 | 13,25 | 322.900 | 13,32 | 12,85 | 12,86 | 00:00:00 | | 2010-12-22 | 13,19 | 198.200 | 13,28 | 13,06 | 13,18 | 00:00:00 | | 2010-12-23 | 13,22 | 239.900 | 13,37 | 13,00 | 13,16 | 00:00:00 | | 2010-12-27 | 13,34 | 484.700 | 13,74 | 13,08 | 13,22 | 00:00:00 | | 2010-12-28 | 13,62 | 743.900 | 13,70 | 13,39 | 13,60 | 00:00:00 | | 2010-12-29 | 14,19 | 775.000 | 14,20 | 13,65 | 13,68 | 00:00:00 | | 2010-12-30 | 13,93 | 459.700 | 14,45 | 13,75 | 14,25 | 00:00:00 | | 2010-12-31 | 14,29 | 289.900 | 14,41 | 13,95 | 14,03 | 00:00:00 | | 2011-01-03 | 14,71 | 437.300 | 14,75 | 14,29 | 14,34 | 00:00:00 | | 2011-01-04 | 14,42 | 886.600 | 14,62 | 14,10 | 14,55 | 00:00:00 | | 2011-01-05 | 14,52 | 484.400 | 14,59 | 14,00 | 14,20 | 00:00:00 | | 2011-01-06 | 14,20 | 415.400 | 14,45 | 14,09 | 14,39 | 00:00:00 | | 2011-01-07 | 14,27 | 368.700 | 14,35 | 14,00 | 14,00 | 00:00:00 | | 2011-01-10 | 14,35 | 314.800 | 14,40 | 14,02 | 14,28 | 00:00:00 | | 2011-01-11 | 15,29 | 757.700 | 15,45 | 14,46 | 14,67 | 00:00:00 | | 2011-01-12 | 17,00 | 1.385.800 | 17,06 | 15,23 | 15,42 | 00:00:00 | | 2011-01-13 | 16,50 | 1.249.300 | 17,30 | 16,17 | 16,94 | 00:00:00 | | 2011-01-14 | 16,83 | 803.800 | 16,91 | 15,81 | 15,99 | 00:00:00 | | 2011-01-18 | 18,75 | 2.828.200 | 19,79 | 17,18 | 17,18 | 00:00:00 | | 2011-01-19 | 18,36 | 1.284.500 | 18,95 | 17,88 | 18,81 | 00:00:00 | | 2011-01-20 | 17,91 | 1.023.400 | 18,35 | 17,50 | 17,94 | 00:00:00 | | 2011-01-21 | 17,89 | 561.600 | 18,21 | 17,68 | 18,09 | 00:00:00 | | 2011-01-24 | 18,21 | 836.300 | 18,32 | 17,79 | 17,79 | 00:00:00 | | 2011-01-25 | 18,10 | 816.000 | 18,25 | 17,72 | 18,18 | 00:00:00 | | 2011-01-26 | 18,66 | 1.221.900 | 18,71 | 17,91 | 18,09 | 00:00:00 | | 2011-01-27 | 18,59 | 814.100 | 18,80 | 18,11 | 18,64 | 00:00:00 | | 2011-01-28 | 18,30 | 395.100 | 18,69 | 18,19 | 18,59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
