Última Hora: "Raio-x à direção do Chega. Quem são e o que pensam? - Expresso" Mon, 21 Sep 2020 17:18:25 GMT    "Covid-19. Teletrabalho passa ser a regra em Inglaterra: Boris Johnson anunciou restrições para os próximos seis meses - Expresso" Tue, 22 Sep 2020 13:58:53 GMT    "Mais cinco mortos e 463 casos; número de internados continua a subir - A Bola" Tue, 22 Sep 2020 13:42:55 GMT    "Covid-19 em Portugal. Segunda vaga ou um prolongamento da primeira? - SIC Notícias" Tue, 22 Sep 2020 18:47:00 GMT   "Covid-19. O que dizem os números sobre Portugal? - RTP" Tue, 22 Sep 2020 19:41:00 GMT    "Mistério na Internet: TV antiga causa problemas na rede durante 18 meses - Pplware" Tue, 22 Sep 2020 22:06:00 GMT    "Açores vão dar incentivo financeiro a quem fizer teste à covid-19 antes de visitar região - Jornal de Notícias" Tue, 22 Sep 2020 19:00:00 GMT    "Plano de Recuperação: "Temos que o executar bem e para o executar bem, temos que o desenhar bem", diz Costa - Jornal Económico" Tue, 22 Sep 2020 11:08:23 GMT    "Papa Francisco lamentou "trágico acidente" que vitimou bispo de Viana - O MINHO" Tue, 22 Sep 2020 16:55:52 GMT    "Football Leaks: Inspetor da PJ diz que ficheiros de Rui Pinto têm e-mails de Joana Marques Vidal e Maria José Morgado - e do caso Tancos - Tribuna Expresso" Tue, 22 Sep 2020 19:39:00 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 2020-09-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-05-2411,63398.70011,7511,2911,2900:00:00
2011-05-2512,45781.90012,6011,5711,5700:00:00
2011-05-2612,28430.80012,8212,1112,6900:00:00
2011-05-2712,57353.70012,8012,3612,3700:00:00
2011-05-3112,59314.20012,9812,5112,9400:00:00
2011-06-0111,76498.00012,6111,7612,5500:00:00
2011-06-0211,80501.70012,1911,7211,7700:00:00
2011-06-0311,54297.60011,9511,3911,6200:00:00
2011-06-0610,90586.50011,6010,8411,5000:00:00
2011-06-0710,18808.30011,0010,1511,0000:00:00
2011-06-089,75732.40010,189,6110,1300:00:00
2011-06-099,95864.50010,089,849,9700:00:00
2011-06-109,50944.0009,869,329,8400:00:00
2011-06-139,17414.4009,749,079,4200:00:00
2011-06-149,26437.4009,559,269,3700:00:00
2011-06-158,601.337.2009,318,609,2200:00:00
2011-06-168,41800.5009,078,398,6000:00:00
2011-06-178,59830.4008,858,428,5900:00:00
2011-06-209,241.036.1009,318,548,6200:00:00
2011-06-219,98937.00010,169,479,4700:00:00
2011-06-229,75416.00010,229,719,9500:00:00
2011-06-239,71531.6009,719,279,4900:00:00
2011-06-249,41402.5009,819,359,7800:00:00
2011-06-279,16395.5009,389,059,3800:00:00
2011-06-289,43522.1009,439,009,1500:00:00
2011-06-2910,141.061.30010,289,509,5400:00:00
2011-06-3010,10503.80010,359,8510,1000:00:00
2011-07-0110,16253.50010,229,9210,0500:00:00
2011-07-0510,19445.10010,5510,1710,2800:00:00
2011-07-0610,03515.40010,229,9310,1500:00:00
2011-07-0710,35684.50010,5710,0110,1200:00:00
2011-07-0810,24270.00010,3810,0810,3100:00:00
2011-07-119,94329.30010,259,8210,0800:00:00
2011-07-1210,31424.00010,479,789,8400:00:00
2011-07-1310,53503.60010,9410,4810,5700:00:00
2011-07-1410,25645.20010,8910,1910,7300:00:00
2011-07-1510,45360.10010,6310,2510,3300:00:00
2011-07-1810,37407.10010,8110,3110,5400:00:00
2011-07-1910,42267.10010,6310,3910,4900:00:00
2011-07-2010,61767.40010,8810,2710,4400:00:00
2011-07-2110,53294.00010,7010,4810,7000:00:00
2011-07-2210,74196.60010,7510,4910,6100:00:00
2011-07-2511,571.010.00011,8610,7910,8600:00:00
2011-07-2611,33504.30011,8811,2511,7200:00:00
2011-07-2710,98515.60011,4110,8111,3000:00:00
2011-07-2810,75251.10011,0810,7410,8600:00:00
2011-07-2910,58332.70010,8110,3810,8100:00:00
2011-08-0110,51234.70010,9210,3610,7800:00:00
2011-08-0210,73539.40011,0710,5910,7400:00:00
2011-08-0310,64496.00011,0210,3610,8300:00:00
2011-08-049,281.271.60010,619,1410,6100:00:00
2011-08-058,521.732.8009,518,239,4800:00:00
2011-08-087,971.399.0008,587,908,4200:00:00
2011-08-098,90797.7008,938,048,1300:00:00
2011-08-109,10814.0009,368,588,8700:00:00
2011-08-119,59703.6009,808,969,1400:00:00
2011-08-1210,02539.50010,049,569,7800:00:00
2011-08-1510,50324.30010,5010,0310,0900:00:00
2011-08-169,95679.40010,369,6610,3200:00:00
2011-08-1710,26440.30010,4010,0310,0900:00:00
2011-08-189,76567.50010,079,589,9600:00:00
2011-08-199,54477.10010,209,339,7400:00:00
2011-08-229,41673.1009,829,219,7900:00:00
2011-08-239,64414.9009,739,239,4200:00:00
2011-08-249,40320.2009,639,259,4700:00:00
2011-08-259,34268.8009,539,189,4900:00:00
2011-08-269,74176.6009,749,119,3300:00:00
2011-08-2910,03306.90010,179,609,6000:00:00
2011-08-3010,18374.30010,309,859,9300:00:00
2011-08-3110,49553.70010,6810,1110,1800:00:00
2011-09-0110,11220.30010,5210,0610,5000:00:00
2011-09-029,91311.00010,109,739,9300:00:00
2011-09-069,61509.3009,719,159,5300:00:00
2011-09-0710,03259.80010,109,539,6500:00:00
2011-09-089,71272.60010,109,639,9800:00:00
2011-09-099,55289.8009,649,309,4700:00:00
2011-09-129,12542.8009,528,729,4400:00:00
2011-09-138,87425.0009,208,799,1600:00:00
2011-09-148,88390.7009,038,758,8000:00:00
2011-09-158,85263.3009,008,609,0000:00:00
2011-09-168,69286.2009,008,698,8400:00:00
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