|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-05-24 | 11,63 | 398.700 | 11,75 | 11,29 | 11,29 | 00:00:00 | | 2011-05-25 | 12,45 | 781.900 | 12,60 | 11,57 | 11,57 | 00:00:00 | | 2011-05-26 | 12,28 | 430.800 | 12,82 | 12,11 | 12,69 | 00:00:00 | | 2011-05-27 | 12,57 | 353.700 | 12,80 | 12,36 | 12,37 | 00:00:00 | | 2011-05-31 | 12,59 | 314.200 | 12,98 | 12,51 | 12,94 | 00:00:00 | | 2011-06-01 | 11,76 | 498.000 | 12,61 | 11,76 | 12,55 | 00:00:00 | | 2011-06-02 | 11,80 | 501.700 | 12,19 | 11,72 | 11,77 | 00:00:00 | | 2011-06-03 | 11,54 | 297.600 | 11,95 | 11,39 | 11,62 | 00:00:00 | | 2011-06-06 | 10,90 | 586.500 | 11,60 | 10,84 | 11,50 | 00:00:00 | | 2011-06-07 | 10,18 | 808.300 | 11,00 | 10,15 | 11,00 | 00:00:00 | | 2011-06-08 | 9,75 | 732.400 | 10,18 | 9,61 | 10,13 | 00:00:00 | | 2011-06-09 | 9,95 | 864.500 | 10,08 | 9,84 | 9,97 | 00:00:00 | | 2011-06-10 | 9,50 | 944.000 | 9,86 | 9,32 | 9,84 | 00:00:00 | | 2011-06-13 | 9,17 | 414.400 | 9,74 | 9,07 | 9,42 | 00:00:00 | | 2011-06-14 | 9,26 | 437.400 | 9,55 | 9,26 | 9,37 | 00:00:00 | | 2011-06-15 | 8,60 | 1.337.200 | 9,31 | 8,60 | 9,22 | 00:00:00 | | 2011-06-16 | 8,41 | 800.500 | 9,07 | 8,39 | 8,60 | 00:00:00 | | 2011-06-17 | 8,59 | 830.400 | 8,85 | 8,42 | 8,59 | 00:00:00 | | 2011-06-20 | 9,24 | 1.036.100 | 9,31 | 8,54 | 8,62 | 00:00:00 | | 2011-06-21 | 9,98 | 937.000 | 10,16 | 9,47 | 9,47 | 00:00:00 | | 2011-06-22 | 9,75 | 416.000 | 10,22 | 9,71 | 9,95 | 00:00:00 | | 2011-06-23 | 9,71 | 531.600 | 9,71 | 9,27 | 9,49 | 00:00:00 | | 2011-06-24 | 9,41 | 402.500 | 9,81 | 9,35 | 9,78 | 00:00:00 | | 2011-06-27 | 9,16 | 395.500 | 9,38 | 9,05 | 9,38 | 00:00:00 | | 2011-06-28 | 9,43 | 522.100 | 9,43 | 9,00 | 9,15 | 00:00:00 | | 2011-06-29 | 10,14 | 1.061.300 | 10,28 | 9,50 | 9,54 | 00:00:00 | | 2011-06-30 | 10,10 | 503.800 | 10,35 | 9,85 | 10,10 | 00:00:00 | | 2011-07-01 | 10,16 | 253.500 | 10,22 | 9,92 | 10,05 | 00:00:00 | | 2011-07-05 | 10,19 | 445.100 | 10,55 | 10,17 | 10,28 | 00:00:00 | | 2011-07-06 | 10,03 | 515.400 | 10,22 | 9,93 | 10,15 | 00:00:00 | | 2011-07-07 | 10,35 | 684.500 | 10,57 | 10,01 | 10,12 | 00:00:00 | | 2011-07-08 | 10,24 | 270.000 | 10,38 | 10,08 | 10,31 | 00:00:00 | | 2011-07-11 | 9,94 | 329.300 | 10,25 | 9,82 | 10,08 | 00:00:00 | | 2011-07-12 | 10,31 | 424.000 | 10,47 | 9,78 | 9,84 | 00:00:00 | | 2011-07-13 | 10,53 | 503.600 | 10,94 | 10,48 | 10,57 | 00:00:00 | | 2011-07-14 | 10,25 | 645.200 | 10,89 | 10,19 | 10,73 | 00:00:00 | | 2011-07-15 | 10,45 | 360.100 | 10,63 | 10,25 | 10,33 | 00:00:00 | | 2011-07-18 | 10,37 | 407.100 | 10,81 | 10,31 | 10,54 | 00:00:00 | | 2011-07-19 | 10,42 | 267.100 | 10,63 | 10,39 | 10,49 | 00:00:00 | | 2011-07-20 | 10,61 | 767.400 | 10,88 | 10,27 | 10,44 | 00:00:00 | | 2011-07-21 | 10,53 | 294.000 | 10,70 | 10,48 | 10,70 | 00:00:00 | | 2011-07-22 | 10,74 | 196.600 | 10,75 | 10,49 | 10,61 | 00:00:00 | | 2011-07-25 | 11,57 | 1.010.000 | 11,86 | 10,79 | 10,86 | 00:00:00 | | 2011-07-26 | 11,33 | 504.300 | 11,88 | 11,25 | 11,72 | 00:00:00 | | 2011-07-27 | 10,98 | 515.600 | 11,41 | 10,81 | 11,30 | 00:00:00 | | 2011-07-28 | 10,75 | 251.100 | 11,08 | 10,74 | 10,86 | 00:00:00 | | 2011-07-29 | 10,58 | 332.700 | 10,81 | 10,38 | 10,81 | 00:00:00 | | 2011-08-01 | 10,51 | 234.700 | 10,92 | 10,36 | 10,78 | 00:00:00 | | 2011-08-02 | 10,73 | 539.400 | 11,07 | 10,59 | 10,74 | 00:00:00 | | 2011-08-03 | 10,64 | 496.000 | 11,02 | 10,36 | 10,83 | 00:00:00 | | 2011-08-04 | 9,28 | 1.271.600 | 10,61 | 9,14 | 10,61 | 00:00:00 | | 2011-08-05 | 8,52 | 1.732.800 | 9,51 | 8,23 | 9,48 | 00:00:00 | | 2011-08-08 | 7,97 | 1.399.000 | 8,58 | 7,90 | 8,42 | 00:00:00 | | 2011-08-09 | 8,90 | 797.700 | 8,93 | 8,04 | 8,13 | 00:00:00 | | 2011-08-10 | 9,10 | 814.000 | 9,36 | 8,58 | 8,87 | 00:00:00 | | 2011-08-11 | 9,59 | 703.600 | 9,80 | 8,96 | 9,14 | 00:00:00 | | 2011-08-12 | 10,02 | 539.500 | 10,04 | 9,56 | 9,78 | 00:00:00 | | 2011-08-15 | 10,50 | 324.300 | 10,50 | 10,03 | 10,09 | 00:00:00 | | 2011-08-16 | 9,95 | 679.400 | 10,36 | 9,66 | 10,32 | 00:00:00 | | 2011-08-17 | 10,26 | 440.300 | 10,40 | 10,03 | 10,09 | 00:00:00 | | 2011-08-18 | 9,76 | 567.500 | 10,07 | 9,58 | 9,96 | 00:00:00 | | 2011-08-19 | 9,54 | 477.100 | 10,20 | 9,33 | 9,74 | 00:00:00 | | 2011-08-22 | 9,41 | 673.100 | 9,82 | 9,21 | 9,79 | 00:00:00 | | 2011-08-23 | 9,64 | 414.900 | 9,73 | 9,23 | 9,42 | 00:00:00 | | 2011-08-24 | 9,40 | 320.200 | 9,63 | 9,25 | 9,47 | 00:00:00 | | 2011-08-25 | 9,34 | 268.800 | 9,53 | 9,18 | 9,49 | 00:00:00 | | 2011-08-26 | 9,74 | 176.600 | 9,74 | 9,11 | 9,33 | 00:00:00 | | 2011-08-29 | 10,03 | 306.900 | 10,17 | 9,60 | 9,60 | 00:00:00 | | 2011-08-30 | 10,18 | 374.300 | 10,30 | 9,85 | 9,93 | 00:00:00 | | 2011-08-31 | 10,49 | 553.700 | 10,68 | 10,11 | 10,18 | 00:00:00 | | 2011-09-01 | 10,11 | 220.300 | 10,52 | 10,06 | 10,50 | 00:00:00 | | 2011-09-02 | 9,91 | 311.000 | 10,10 | 9,73 | 9,93 | 00:00:00 | | 2011-09-06 | 9,61 | 509.300 | 9,71 | 9,15 | 9,53 | 00:00:00 | | 2011-09-07 | 10,03 | 259.800 | 10,10 | 9,53 | 9,65 | 00:00:00 | | 2011-09-08 | 9,71 | 272.600 | 10,10 | 9,63 | 9,98 | 00:00:00 | | 2011-09-09 | 9,55 | 289.800 | 9,64 | 9,30 | 9,47 | 00:00:00 | | 2011-09-12 | 9,12 | 542.800 | 9,52 | 8,72 | 9,44 | 00:00:00 | | 2011-09-13 | 8,87 | 425.000 | 9,20 | 8,79 | 9,16 | 00:00:00 | | 2011-09-14 | 8,88 | 390.700 | 9,03 | 8,75 | 8,80 | 00:00:00 | | 2011-09-15 | 8,85 | 263.300 | 9,00 | 8,60 | 9,00 | 00:00:00 | | 2011-09-16 | 8,69 | 286.200 | 9,00 | 8,69 | 8,84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
