Última Hora: "Professores pressionam Governo para vacinação rápida e antes de um regresso presencial às aulas - PÚBLICO" Wed, 03 Mar 2021 14:40:52 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    "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    "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    ""Ninguém tem de desistir dos projetos que não cabem" no PRR - Notícias ao Minuto" Thu, 04 Mar 2021 18:18:00 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    "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    "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   "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      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
2011-09-168,69286.2009,008,698,8400:00:00
2011-09-198,27365.6008,678,158,5500:00:00
2011-09-207,90458.4008,437,908,2600:00:00
2011-09-217,34808.9007,857,297,8500:00:00
2011-09-226,221.171.3006,796,156,7600:00:00
2011-09-235,96841.5006,345,796,0800:00:00
2011-09-266,02911.6006,075,646,0300:00:00
2011-09-276,14634.6006,566,056,3300:00:00
2011-09-285,691.109.3006,225,646,1800:00:00
2011-09-295,50559.9005,935,365,8900:00:00
2011-09-305,36412.8005,645,365,3800:00:00
2011-10-035,18905.7005,905,165,3800:00:00
2011-10-045,811.185.5005,884,875,1400:00:00
2011-10-056,45826.6006,645,705,8600:00:00
2011-10-066,84824.1007,206,526,5200:00:00
2011-10-076,60306.3007,136,436,9800:00:00
2011-10-107,02172.2007,206,876,8700:00:00
2011-10-117,20366.3007,276,907,1200:00:00
2011-10-127,44376.1007,677,277,3100:00:00
2011-10-137,36606.4007,406,907,2400:00:00
2011-10-147,52149.5007,657,377,5100:00:00
2011-10-177,27208.8007,507,177,5000:00:00
2011-10-187,79778.9007,996,717,1600:00:00
2011-10-197,19378.0007,867,087,8600:00:00
2011-10-207,18264.8007,376,896,9800:00:00
2011-10-217,24169.3007,437,187,3700:00:00
2011-10-247,76307.8007,817,307,3000:00:00
2011-10-257,87508.8007,987,407,7200:00:00
2011-10-267,95204.8008,007,647,9400:00:00
2011-10-278,65600.1008,828,068,1200:00:00
2011-10-288,68261.9008,788,328,5100:00:00
2011-10-318,21246.6008,488,178,4200:00:00
2011-11-017,93525.4008,127,387,8200:00:00
2011-11-028,32220.5008,558,148,1500:00:00
2011-11-038,16160.9008,548,148,5200:00:00
2011-11-048,23111.1008,237,838,1900:00:00
2011-11-078,30276.7008,508,028,5000:00:00
2011-11-088,30194.8008,428,078,2900:00:00
2011-11-097,95211.2008,217,837,9800:00:00
2011-11-107,83129.9008,057,678,0500:00:00
2011-11-118,0891.9008,207,917,9300:00:00
2011-11-148,00224.6008,227,957,9500:00:00
2011-11-157,87138.8008,037,727,9900:00:00
2011-11-167,57164.7007,837,557,7900:00:00
2011-11-177,21279.5007,717,167,5800:00:00
2011-11-186,96278.5007,416,937,3600:00:00
2011-11-216,50371.2006,866,376,8600:00:00
2011-11-226,35155.8006,546,256,5400:00:00
2011-11-236,16189.3006,426,066,3200:00:00
2011-11-256,3174.9006,416,126,1400:00:00
2011-11-286,67208.6006,826,526,6300:00:00
2011-11-296,82159.6006,906,586,5800:00:00
2011-11-307,11331.1007,396,927,3100:00:00
2011-12-016,95147.2007,236,917,0700:00:00
2011-12-026,91194.7007,106,797,1000:00:00
2011-12-056,87139.3007,176,826,9300:00:00
2011-12-067,00154.0007,046,816,8100:00:00
2011-12-077,34222.8007,476,847,0000:00:00
2011-12-087,09136.2007,337,017,2800:00:00
2011-12-097,23125.3007,297,007,0100:00:00
2011-12-126,70183.8007,036,577,0300:00:00
2011-12-136,26215.9006,856,156,7400:00:00
2011-12-146,00421.9006,125,706,0900:00:00
2011-12-156,05175.9006,195,896,1400:00:00
2011-12-166,32284.0006,406,106,1300:00:00
2011-12-195,91235.6006,365,916,2500:00:00
2011-12-206,14218.9006,246,026,0600:00:00
2011-12-216,17227.8006,356,056,1700:00:00
2011-12-226,17258.0006,266,026,1900:00:00
2011-12-236,06231.2006,285,976,1900:00:00
2011-12-275,81326.1006,005,726,0000:00:00
2011-12-285,64265.0006,095,555,8800:00:00
2011-12-295,77302.2005,795,485,6100:00:00
2011-12-306,04245.4006,085,755,7700:00:00
2012-01-036,40289.8006,426,116,2300:00:00
2012-01-046,45213.3006,606,266,2600:00:00
2012-01-056,4781.2006,636,236,4500:00:00
2012-01-066,3774.9006,596,366,4700:00:00
2012-01-096,31149.3006,446,236,4100:00:00
2012-01-106,31164.0006,536,286,4600:00:00
2012-01-116,21184.0006,326,176,3100:00:00
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