|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-09-16 | 8,69 | 286.200 | 9,00 | 8,69 | 8,84 | 00:00:00 | | 2011-09-19 | 8,27 | 365.600 | 8,67 | 8,15 | 8,55 | 00:00:00 | | 2011-09-20 | 7,90 | 458.400 | 8,43 | 7,90 | 8,26 | 00:00:00 | | 2011-09-21 | 7,34 | 808.900 | 7,85 | 7,29 | 7,85 | 00:00:00 | | 2011-09-22 | 6,22 | 1.171.300 | 6,79 | 6,15 | 6,76 | 00:00:00 | | 2011-09-23 | 5,96 | 841.500 | 6,34 | 5,79 | 6,08 | 00:00:00 | | 2011-09-26 | 6,02 | 911.600 | 6,07 | 5,64 | 6,03 | 00:00:00 | | 2011-09-27 | 6,14 | 634.600 | 6,56 | 6,05 | 6,33 | 00:00:00 | | 2011-09-28 | 5,69 | 1.109.300 | 6,22 | 5,64 | 6,18 | 00:00:00 | | 2011-09-29 | 5,50 | 559.900 | 5,93 | 5,36 | 5,89 | 00:00:00 | | 2011-09-30 | 5,36 | 412.800 | 5,64 | 5,36 | 5,38 | 00:00:00 | | 2011-10-03 | 5,18 | 905.700 | 5,90 | 5,16 | 5,38 | 00:00:00 | | 2011-10-04 | 5,81 | 1.185.500 | 5,88 | 4,87 | 5,14 | 00:00:00 | | 2011-10-05 | 6,45 | 826.600 | 6,64 | 5,70 | 5,86 | 00:00:00 | | 2011-10-06 | 6,84 | 824.100 | 7,20 | 6,52 | 6,52 | 00:00:00 | | 2011-10-07 | 6,60 | 306.300 | 7,13 | 6,43 | 6,98 | 00:00:00 | | 2011-10-10 | 7,02 | 172.200 | 7,20 | 6,87 | 6,87 | 00:00:00 | | 2011-10-11 | 7,20 | 366.300 | 7,27 | 6,90 | 7,12 | 00:00:00 | | 2011-10-12 | 7,44 | 376.100 | 7,67 | 7,27 | 7,31 | 00:00:00 | | 2011-10-13 | 7,36 | 606.400 | 7,40 | 6,90 | 7,24 | 00:00:00 | | 2011-10-14 | 7,52 | 149.500 | 7,65 | 7,37 | 7,51 | 00:00:00 | | 2011-10-17 | 7,27 | 208.800 | 7,50 | 7,17 | 7,50 | 00:00:00 | | 2011-10-18 | 7,79 | 778.900 | 7,99 | 6,71 | 7,16 | 00:00:00 | | 2011-10-19 | 7,19 | 378.000 | 7,86 | 7,08 | 7,86 | 00:00:00 | | 2011-10-20 | 7,18 | 264.800 | 7,37 | 6,89 | 6,98 | 00:00:00 | | 2011-10-21 | 7,24 | 169.300 | 7,43 | 7,18 | 7,37 | 00:00:00 | | 2011-10-24 | 7,76 | 307.800 | 7,81 | 7,30 | 7,30 | 00:00:00 | | 2011-10-25 | 7,87 | 508.800 | 7,98 | 7,40 | 7,72 | 00:00:00 | | 2011-10-26 | 7,95 | 204.800 | 8,00 | 7,64 | 7,94 | 00:00:00 | | 2011-10-27 | 8,65 | 600.100 | 8,82 | 8,06 | 8,12 | 00:00:00 | | 2011-10-28 | 8,68 | 261.900 | 8,78 | 8,32 | 8,51 | 00:00:00 | | 2011-10-31 | 8,21 | 246.600 | 8,48 | 8,17 | 8,42 | 00:00:00 | | 2011-11-01 | 7,93 | 525.400 | 8,12 | 7,38 | 7,82 | 00:00:00 | | 2011-11-02 | 8,32 | 220.500 | 8,55 | 8,14 | 8,15 | 00:00:00 | | 2011-11-03 | 8,16 | 160.900 | 8,54 | 8,14 | 8,52 | 00:00:00 | | 2011-11-04 | 8,23 | 111.100 | 8,23 | 7,83 | 8,19 | 00:00:00 | | 2011-11-07 | 8,30 | 276.700 | 8,50 | 8,02 | 8,50 | 00:00:00 | | 2011-11-08 | 8,30 | 194.800 | 8,42 | 8,07 | 8,29 | 00:00:00 | | 2011-11-09 | 7,95 | 211.200 | 8,21 | 7,83 | 7,98 | 00:00:00 | | 2011-11-10 | 7,83 | 129.900 | 8,05 | 7,67 | 8,05 | 00:00:00 | | 2011-11-11 | 8,08 | 91.900 | 8,20 | 7,91 | 7,93 | 00:00:00 | | 2011-11-14 | 8,00 | 224.600 | 8,22 | 7,95 | 7,95 | 00:00:00 | | 2011-11-15 | 7,87 | 138.800 | 8,03 | 7,72 | 7,99 | 00:00:00 | | 2011-11-16 | 7,57 | 164.700 | 7,83 | 7,55 | 7,79 | 00:00:00 | | 2011-11-17 | 7,21 | 279.500 | 7,71 | 7,16 | 7,58 | 00:00:00 | | 2011-11-18 | 6,96 | 278.500 | 7,41 | 6,93 | 7,36 | 00:00:00 | | 2011-11-21 | 6,50 | 371.200 | 6,86 | 6,37 | 6,86 | 00:00:00 | | 2011-11-22 | 6,35 | 155.800 | 6,54 | 6,25 | 6,54 | 00:00:00 | | 2011-11-23 | 6,16 | 189.300 | 6,42 | 6,06 | 6,32 | 00:00:00 | | 2011-11-25 | 6,31 | 74.900 | 6,41 | 6,12 | 6,14 | 00:00:00 | | 2011-11-28 | 6,67 | 208.600 | 6,82 | 6,52 | 6,63 | 00:00:00 | | 2011-11-29 | 6,82 | 159.600 | 6,90 | 6,58 | 6,58 | 00:00:00 | | 2011-11-30 | 7,11 | 331.100 | 7,39 | 6,92 | 7,31 | 00:00:00 | | 2011-12-01 | 6,95 | 147.200 | 7,23 | 6,91 | 7,07 | 00:00:00 | | 2011-12-02 | 6,91 | 194.700 | 7,10 | 6,79 | 7,10 | 00:00:00 | | 2011-12-05 | 6,87 | 139.300 | 7,17 | 6,82 | 6,93 | 00:00:00 | | 2011-12-06 | 7,00 | 154.000 | 7,04 | 6,81 | 6,81 | 00:00:00 | | 2011-12-07 | 7,34 | 222.800 | 7,47 | 6,84 | 7,00 | 00:00:00 | | 2011-12-08 | 7,09 | 136.200 | 7,33 | 7,01 | 7,28 | 00:00:00 | | 2011-12-09 | 7,23 | 125.300 | 7,29 | 7,00 | 7,01 | 00:00:00 | | 2011-12-12 | 6,70 | 183.800 | 7,03 | 6,57 | 7,03 | 00:00:00 | | 2011-12-13 | 6,26 | 215.900 | 6,85 | 6,15 | 6,74 | 00:00:00 | | 2011-12-14 | 6,00 | 421.900 | 6,12 | 5,70 | 6,09 | 00:00:00 | | 2011-12-15 | 6,05 | 175.900 | 6,19 | 5,89 | 6,14 | 00:00:00 | | 2011-12-16 | 6,32 | 284.000 | 6,40 | 6,10 | 6,13 | 00:00:00 | | 2011-12-19 | 5,91 | 235.600 | 6,36 | 5,91 | 6,25 | 00:00:00 | | 2011-12-20 | 6,14 | 218.900 | 6,24 | 6,02 | 6,06 | 00:00:00 | | 2011-12-21 | 6,17 | 227.800 | 6,35 | 6,05 | 6,17 | 00:00:00 | | 2011-12-22 | 6,17 | 258.000 | 6,26 | 6,02 | 6,19 | 00:00:00 | | 2011-12-23 | 6,06 | 231.200 | 6,28 | 5,97 | 6,19 | 00:00:00 | | 2011-12-27 | 5,81 | 326.100 | 6,00 | 5,72 | 6,00 | 00:00:00 | | 2011-12-28 | 5,64 | 265.000 | 6,09 | 5,55 | 5,88 | 00:00:00 | | 2011-12-29 | 5,77 | 302.200 | 5,79 | 5,48 | 5,61 | 00:00:00 | | 2011-12-30 | 6,04 | 245.400 | 6,08 | 5,75 | 5,77 | 00:00:00 | | 2012-01-03 | 6,40 | 289.800 | 6,42 | 6,11 | 6,23 | 00:00:00 | | 2012-01-04 | 6,45 | 213.300 | 6,60 | 6,26 | 6,26 | 00:00:00 | | 2012-01-05 | 6,47 | 81.200 | 6,63 | 6,23 | 6,45 | 00:00:00 | | 2012-01-06 | 6,37 | 74.900 | 6,59 | 6,36 | 6,47 | 00:00:00 | | 2012-01-09 | 6,31 | 149.300 | 6,44 | 6,23 | 6,41 | 00:00:00 | | 2012-01-10 | 6,31 | 164.000 | 6,53 | 6,28 | 6,46 | 00:00:00 | | 2012-01-11 | 6,21 | 184.000 | 6,32 | 6,17 | 6,31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
