|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-01-28 | 18,30 | 395.100 | 18,69 | 18,19 | 18,59 | 00:00:00 | | 2011-01-31 | 18,37 | 310.300 | 18,46 | 18,15 | 18,46 | 00:00:00 | | 2011-02-01 | 19,57 | 1.180.200 | 20,29 | 18,46 | 18,61 | 00:00:00 | | 2011-02-02 | 19,94 | 564.300 | 20,09 | 19,59 | 19,59 | 00:00:00 | | 2011-02-03 | 20,94 | 940.300 | 21,10 | 19,81 | 20,15 | 00:00:00 | | 2011-02-04 | 21,02 | 566.300 | 21,47 | 20,68 | 21,09 | 00:00:00 | | 2011-02-07 | 21,08 | 825.300 | 21,76 | 20,68 | 21,24 | 00:00:00 | | 2011-02-08 | 20,60 | 675.300 | 21,20 | 20,37 | 21,20 | 00:00:00 | | 2011-02-09 | 17,64 | 3.023.400 | 20,55 | 17,50 | 20,49 | 00:00:00 | | 2011-02-10 | 18,19 | 1.693.500 | 18,70 | 16,90 | 17,42 | 00:00:00 | | 2011-02-11 | 18,17 | 540.600 | 18,83 | 18,09 | 18,42 | 00:00:00 | | 2011-02-14 | 17,92 | 949.300 | 18,07 | 17,46 | 17,97 | 00:00:00 | | 2011-02-15 | 18,51 | 534.300 | 18,61 | 17,85 | 17,95 | 00:00:00 | | 2011-02-16 | 19,06 | 480.500 | 19,15 | 18,35 | 18,49 | 00:00:00 | | 2011-02-17 | 19,72 | 464.700 | 19,75 | 19,05 | 19,22 | 00:00:00 | | 2011-02-18 | 19,63 | 714.300 | 19,99 | 19,56 | 19,78 | 00:00:00 | | 2011-02-22 | 18,08 | 1.102.000 | 19,50 | 18,00 | 19,50 | 00:00:00 | | 2011-02-23 | 17,60 | 1.411.300 | 18,01 | 17,06 | 18,01 | 00:00:00 | | 2011-02-24 | 19,37 | 3.132.400 | 21,00 | 18,13 | 19,12 | 00:00:00 | | 2011-02-25 | 17,82 | 5.732.900 | 18,02 | 17,09 | 17,34 | 00:00:00 | | 2011-02-28 | 17,69 | 932.500 | 18,25 | 17,63 | 18,13 | 00:00:00 | | 2011-03-01 | 18,10 | 1.226.600 | 18,43 | 17,80 | 17,87 | 00:00:00 | | 2011-03-02 | 17,96 | 650.700 | 18,25 | 17,62 | 18,24 | 00:00:00 | | 2011-03-03 | 18,00 | 777.000 | 18,01 | 17,43 | 17,87 | 00:00:00 | | 2011-03-04 | 18,21 | 790.200 | 18,65 | 17,83 | 17,87 | 00:00:00 | | 2011-03-07 | 17,76 | 799.000 | 18,55 | 17,46 | 18,49 | 00:00:00 | | 2011-03-08 | 17,68 | 712.000 | 17,91 | 17,35 | 17,69 | 00:00:00 | | 2011-03-09 | 16,38 | 1.673.900 | 17,81 | 16,37 | 17,80 | 00:00:00 | | 2011-03-10 | 14,48 | 3.009.200 | 15,60 | 14,36 | 15,00 | 00:00:00 | | 2011-03-11 | 15,41 | 1.702.000 | 15,49 | 14,00 | 14,23 | 00:00:00 | | 2011-03-14 | 14,88 | 683.400 | 15,53 | 14,76 | 15,42 | 00:00:00 | | 2011-03-15 | 14,05 | 1.808.100 | 14,09 | 13,13 | 13,88 | 00:00:00 | | 2011-03-16 | 13,46 | 1.291.500 | 14,35 | 13,33 | 14,26 | 00:00:00 | | 2011-03-17 | 14,37 | 1.001.400 | 14,49 | 13,64 | 13,89 | 00:00:00 | | 2011-03-18 | 13,85 | 1.619.100 | 15,00 | 13,85 | 14,99 | 00:00:00 | | 2011-03-21 | 14,36 | 765.900 | 14,72 | 14,20 | 14,40 | 00:00:00 | | 2011-03-22 | 14,12 | 645.300 | 14,50 | 14,01 | 14,37 | 00:00:00 | | 2011-03-23 | 14,59 | 1.492.600 | 14,79 | 14,00 | 14,13 | 00:00:00 | | 2011-03-24 | 14,60 | 843.000 | 14,90 | 14,38 | 14,86 | 00:00:00 | | 2011-03-25 | 14,75 | 619.900 | 15,11 | 14,55 | 14,55 | 00:00:00 | | 2011-03-28 | 14,70 | 540.800 | 15,05 | 14,52 | 14,70 | 00:00:00 | | 2011-03-29 | 14,91 | 492.200 | 15,28 | 14,59 | 14,84 | 00:00:00 | | 2011-03-30 | 14,95 | 368.600 | 15,19 | 14,84 | 15,17 | 00:00:00 | | 2011-03-31 | 15,04 | 405.000 | 15,20 | 14,86 | 15,00 | 00:00:00 | | 2011-04-01 | 15,15 | 444.000 | 15,34 | 15,00 | 15,32 | 00:00:00 | | 2011-04-04 | 15,35 | 353.600 | 15,50 | 15,13 | 15,15 | 00:00:00 | | 2011-04-05 | 15,74 | 378.000 | 15,90 | 15,19 | 15,19 | 00:00:00 | | 2011-04-06 | 15,89 | 548.100 | 16,49 | 15,82 | 16,03 | 00:00:00 | | 2011-04-07 | 15,62 | 417.000 | 16,12 | 15,46 | 15,99 | 00:00:00 | | 2011-04-08 | 15,75 | 339.200 | 15,95 | 15,67 | 15,84 | 00:00:00 | | 2011-04-11 | 15,56 | 636.500 | 15,82 | 15,00 | 15,79 | 00:00:00 | | 2011-04-12 | 14,61 | 727.200 | 15,25 | 14,30 | 15,17 | 00:00:00 | | 2011-04-13 | 14,56 | 311.300 | 14,85 | 14,38 | 14,61 | 00:00:00 | | 2011-04-14 | 14,55 | 385.100 | 14,62 | 14,16 | 14,46 | 00:00:00 | | 2011-04-15 | 14,58 | 487.400 | 14,93 | 14,40 | 14,51 | 00:00:00 | | 2011-04-18 | 14,27 | 374.000 | 14,45 | 13,78 | 14,38 | 00:00:00 | | 2011-04-19 | 14,08 | 488.400 | 14,40 | 13,70 | 14,27 | 00:00:00 | | 2011-04-20 | 14,33 | 349.500 | 14,56 | 14,09 | 14,37 | 00:00:00 | | 2011-04-21 | 14,17 | 419.000 | 14,47 | 13,73 | 14,34 | 00:00:00 | | 2011-04-25 | 13,88 | 393.700 | 14,33 | 13,75 | 14,17 | 00:00:00 | | 2011-04-26 | 13,39 | 474.300 | 13,92 | 13,39 | 13,92 | 00:00:00 | | 2011-04-27 | 13,92 | 978.400 | 14,12 | 12,77 | 13,39 | 00:00:00 | | 2011-04-28 | 13,61 | 390.200 | 14,07 | 13,50 | 13,92 | 00:00:00 | | 2011-04-29 | 13,59 | 400.000 | 13,71 | 13,32 | 13,55 | 00:00:00 | | 2011-05-02 | 13,79 | 716.100 | 14,44 | 13,42 | 13,59 | 00:00:00 | | 2011-05-03 | 13,12 | 555.700 | 13,75 | 12,82 | 13,68 | 00:00:00 | | 2011-05-04 | 12,57 | 723.100 | 13,07 | 12,19 | 13,07 | 00:00:00 | | 2011-05-05 | 11,71 | 1.088.500 | 12,42 | 11,45 | 12,25 | 00:00:00 | | 2011-05-06 | 11,91 | 507.000 | 12,44 | 11,76 | 11,95 | 00:00:00 | | 2011-05-09 | 12,23 | 235.400 | 12,35 | 11,99 | 12,15 | 00:00:00 | | 2011-05-10 | 12,30 | 264.300 | 12,44 | 12,18 | 12,36 | 00:00:00 | | 2011-05-11 | 11,83 | 445.900 | 12,24 | 11,64 | 12,24 | 00:00:00 | | 2011-05-12 | 11,89 | 550.000 | 12,12 | 11,47 | 11,85 | 00:00:00 | | 2011-05-13 | 12,02 | 370.300 | 12,39 | 11,82 | 11,90 | 00:00:00 | | 2011-05-16 | 11,85 | 300.800 | 12,33 | 11,76 | 11,82 | 00:00:00 | | 2011-05-17 | 11,10 | 963.500 | 11,77 | 11,06 | 11,66 | 00:00:00 | | 2011-05-18 | 11,13 | 711.300 | 11,41 | 10,90 | 11,14 | 00:00:00 | | 2011-05-19 | 11,17 | 237.400 | 11,26 | 10,96 | 11,21 | 00:00:00 | | 2011-05-20 | 11,34 | 331.500 | 11,52 | 10,91 | 11,14 | 00:00:00 | | 2011-05-23 | 11,20 | 258.400 | 11,38 | 10,98 | 11,07 | 00:00:00 | | 2011-05-24 | 11,63 | 398.700 | 11,75 | 11,29 | 11,29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
