Última Hora: "Detidos jovens suspeitos de matar rapaz de 15 anos encontrado dentro de poço em Palmela - Correio da Manhã" Fri, 05 Mar 2021 00:14:10 GMT    "O mapa de cores da Covid-19 na Europa. Portugal já não está a vermelho carregado - RTP" Wed, 03 Mar 2021 11:30:53 GMT    ""Ninguém tem de desistir dos projetos que não cabem" no PRR - Notícias ao Minuto" Thu, 04 Mar 2021 18:18:00 GMT    "Presidente de Oleiros considera "abuso de confiança" o seu nome na lista do PSD - Diário de Notícias - Lisboa" Wed, 03 Mar 2021 15:02:00 GMT    "Caso SEF. Inspetor encontrou Ihor moribundo: ?Tentámos levantá-lo do chão e ele começou 'glou-glou'? - Expresso" Wed, 03 Mar 2021 11:14:00 GMT    "Professores pressionam Governo para vacinação rápida e antes de um regresso presencial às aulas - PÚBLICO" Wed, 03 Mar 2021 14:40:52 GMT    "Andámos a ?laborar no erro? no projeto do aeroporto do Montijo, diz CEO da Mota-Engil - ECO Economia Online" Wed, 03 Mar 2021 18:04:49 GMT    "O Estaminé ardeu, mas o proprietário vai "tentar o impossível": reabrir no verão - Diário de Notícias - Lisboa" Thu, 04 Mar 2021 07:06:33 GMT    "PSP atacada com pedras, garrafas, ácido e petardos em Oeiras - Jornal de Notícias" Wed, 03 Mar 2021 11:38:00 GMT    "Covid-19. Mais 28 mortes, 830 infetados e mais de 1600 recuperados em Portugal (menos de 400 doentes em UCI, não acontecia desde novembro) - Expresso" Thu, 04 Mar 2021 13:40:00 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 2021-03-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-10-058,65231.6008,738,408,4200:00:00
2010-10-068,84284.5008,868,648,6600:00:00
2010-10-078,75310.8008,928,508,8500:00:00
2010-10-089,19409.0009,248,718,7100:00:00
2010-10-119,17201.0009,359,079,1900:00:00
2010-10-129,09228.5009,188,909,1500:00:00
2010-10-139,05297.2009,199,009,1500:00:00
2010-10-149,09437.3009,098,859,0100:00:00
2010-10-158,94250.3009,118,729,1000:00:00
2010-10-189,08188.9009,128,718,9000:00:00
2010-10-198,64452.7008,838,428,7900:00:00
2010-10-208,94208.3008,988,648,6400:00:00
2010-10-218,81271.6009,058,708,8600:00:00
2010-10-228,94144.1008,968,718,8000:00:00
2010-10-259,10250.0009,208,789,0200:00:00
2010-10-268,98141.4009,118,798,8700:00:00
2010-10-278,86139.8008,898,648,8000:00:00
2010-10-288,90123.6008,968,838,8300:00:00
2010-10-299,02210.1009,148,848,8400:00:00
2010-11-019,03305.5009,188,929,0900:00:00
2010-11-029,11107.3009,159,029,1500:00:00
2010-11-039,04182.7009,088,759,0600:00:00
2010-11-049,50489.4009,509,089,1000:00:00
2010-11-059,45246.9009,519,309,3600:00:00
2010-11-089,82290.9009,869,369,4500:00:00
2010-11-099,54430.70010,069,509,9000:00:00
2010-11-109,68283.0009,749,239,5300:00:00
2010-11-119,63180.0009,729,409,6900:00:00
2010-11-129,10389.9009,649,079,5100:00:00
2010-11-158,89299.9009,248,869,1400:00:00
2010-11-168,50357.7008,868,468,8500:00:00
2010-11-178,78217.1008,828,428,4900:00:00
2010-11-189,13334.9009,208,969,0200:00:00
2010-11-199,22198.1009,278,969,1400:00:00
2010-11-229,19134.5009,209,009,1500:00:00
2010-11-239,00174.0009,158,999,1400:00:00
2010-11-249,18147.2009,189,019,0100:00:00
2010-11-269,0867.1009,098,838,9700:00:00
2010-11-298,85386.5009,058,719,0400:00:00
2010-11-309,07181.0009,178,788,7900:00:00
2010-12-019,60558.7009,609,199,2500:00:00
2010-12-029,90514.4009,949,599,5900:00:00
2010-12-0310,03853.80010,129,629,9600:00:00
2010-12-069,90501.50010,139,7510,0000:00:00
2010-12-0710,12559.20010,2010,0010,0700:00:00
2010-12-0810,13392.20010,199,9110,0200:00:00
2010-12-0911,191.242.10011,2410,2410,2400:00:00
2010-12-1013,412.594.30013,5611,1011,1500:00:00
2010-12-1313,351.643.20013,9013,0613,3700:00:00
2010-12-1413,35664.20013,4713,0213,2200:00:00
2010-12-1512,91599.50013,0912,5013,0300:00:00
2010-12-1612,90439.60013,0112,7613,0100:00:00
2010-12-1713,39847.10013,6112,7412,7400:00:00
2010-12-2013,05357.10013,4313,0313,4000:00:00
2010-12-2113,25322.90013,3212,8512,8600:00:00
2010-12-2213,19198.20013,2813,0613,1800:00:00
2010-12-2313,22239.90013,3713,0013,1600:00:00
2010-12-2713,34484.70013,7413,0813,2200:00:00
2010-12-2813,62743.90013,7013,3913,6000:00:00
2010-12-2914,19775.00014,2013,6513,6800:00:00
2010-12-3013,93459.70014,4513,7514,2500:00:00
2010-12-3114,29289.90014,4113,9514,0300:00:00
2011-01-0314,71437.30014,7514,2914,3400:00:00
2011-01-0414,42886.60014,6214,1014,5500:00:00
2011-01-0514,52484.40014,5914,0014,2000:00:00
2011-01-0614,20415.40014,4514,0914,3900:00:00
2011-01-0714,27368.70014,3514,0014,0000:00:00
2011-01-1014,35314.80014,4014,0214,2800:00:00
2011-01-1115,29757.70015,4514,4614,6700:00:00
2011-01-1217,001.385.80017,0615,2315,4200:00:00
2011-01-1316,501.249.30017,3016,1716,9400:00:00
2011-01-1416,83803.80016,9115,8115,9900:00:00
2011-01-1818,752.828.20019,7917,1817,1800:00:00
2011-01-1918,361.284.50018,9517,8818,8100:00:00
2011-01-2017,911.023.40018,3517,5017,9400:00:00
2011-01-2117,89561.60018,2117,6818,0900:00:00
2011-01-2418,21836.30018,3217,7917,7900:00:00
2011-01-2518,10816.00018,2517,7218,1800:00:00
2011-01-2618,661.221.90018,7117,9118,0900:00:00
2011-01-2718,59814.10018,8018,1118,6400:00:00
2011-01-2818,30395.10018,6918,1918,5900:00:00
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@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters