|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-06-16 | 0,74 | 1.166 | 0,74 | 0,71 | 0,74 | 00:00:00 | | 2003-06-17 | 0,88 | 832 | 0,88 | 0,75 | 0,88 | 00:00:00 | | 2003-06-18 | 0,88 | 409 | 0,88 | 0,81 | 0,88 | 00:00:00 | | 2003-06-19 | 0,88 | 83 | 0,88 | 0,81 | 0,88 | 00:00:00 | | 2003-06-20 | 0,93 | 1.322 | 0,93 | 0,84 | 0,93 | 00:00:00 | | 2003-06-23 | 0,85 | 2.328 | 0,99 | 0,84 | 0,85 | 00:00:00 | | 2003-06-24 | 0,80 | 750 | 0,86 | 0,75 | 0,80 | 00:00:00 | | 2003-06-25 | 0,83 | 85 | 0,84 | 0,83 | 0,83 | 00:00:00 | | 2003-06-26 | 0,82 | 19 | 0,82 | 0,82 | 0,82 | 00:00:00 | | 2003-06-27 | 0,84 | 618 | 0,84 | 0,78 | 0,84 | 00:00:00 | | 2003-06-30 | 0,86 | 212 | 0,89 | 0,86 | 0,86 | 00:00:00 | | 2003-07-01 | 0,84 | 206 | 0,88 | 0,78 | 0,84 | 00:00:00 | | 2003-07-02 | 0,90 | 596 | 0,91 | 0,84 | 0,90 | 00:00:00 | | 2003-07-03 | 0,92 | 221 | 0,92 | 0,84 | 0,92 | 00:00:00 | | 2003-07-07 | 0,92 | 265 | 0,92 | 0,90 | 0,92 | 00:00:00 | | 2003-07-08 | 0,88 | 220 | 0,92 | 0,88 | 0,88 | 00:00:00 | | 2003-07-09 | 0,88 | 98 | 0,90 | 0,87 | 0,88 | 00:00:00 | | 2003-07-10 | 0,88 | 323 | 0,88 | 0,85 | 0,88 | 00:00:00 | | 2003-07-11 | 0,92 | 221 | 0,92 | 0,85 | 0,92 | 00:00:00 | | 2003-07-14 | 0,88 | 419 | 0,92 | 0,85 | 0,88 | 00:00:00 | | 2003-07-15 | 0,93 | 978 | 0,94 | 0,86 | 0,93 | 00:00:00 | | 2003-07-16 | 1,07 | 3.275 | 1,09 | 0,90 | 1,07 | 00:00:00 | | 2003-07-17 | 1,02 | 1.161 | 1,07 | 0,98 | 1,02 | 00:00:00 | | 2003-07-18 | 1,03 | 617 | 1,04 | 1,00 | 1,03 | 00:00:00 | | 2003-07-21 | 1,02 | 1.110 | 1,07 | 0,99 | 1,02 | 00:00:00 | | 2003-07-22 | 1,03 | 1.092 | 1,04 | 0,99 | 1,03 | 00:00:00 | | 2003-07-23 | 1,05 | 1.590 | 1,07 | 1,00 | 1,05 | 00:00:00 | | 2003-07-24 | 1,15 | 1.538 | 1,16 | 1,05 | 1,15 | 00:00:00 | | 2003-07-25 | 1,15 | 1.116 | 1,16 | 1,10 | 1,15 | 00:00:00 | | 2003-07-28 | 1,10 | 1.471 | 1,17 | 1,10 | 1,10 | 00:00:00 | | 2003-07-29 | 1,15 | 499 | 1,15 | 1,09 | 1,15 | 00:00:00 | | 2003-07-30 | 1,07 | 843 | 1,15 | 1,06 | 1,07 | 00:00:00 | | 2003-07-31 | 1,08 | 568 | 1,09 | 1,06 | 1,08 | 00:00:00 | | 2003-08-01 | 1,13 | 787 | 1,13 | 1,08 | 1,13 | 00:00:00 | | 2003-08-04 | 1,25 | 3.440 | 1,31 | 1,13 | 1,25 | 00:00:00 | | 2003-08-05 | 1,38 | 3.759 | 1,40 | 1,28 | 1,38 | 00:00:00 | | 2003-08-06 | 1,34 | 2.744 | 1,40 | 1,32 | 1,34 | 00:00:00 | | 2003-08-07 | 1,30 | 2.080 | 1,37 | 1,24 | 1,30 | 00:00:00 | | 2003-08-08 | 1,27 | 2.764 | 1,30 | 1,21 | 1,27 | 00:00:00 | | 2003-08-11 | 1,33 | 3.319 | 1,38 | 1,25 | 1,33 | 00:00:00 | | 2003-08-12 | 1,30 | 1.656 | 1,33 | 1,26 | 1,30 | 00:00:00 | | 2003-08-13 | 1,48 | 1.533 | 1,50 | 1,30 | 1,48 | 00:00:00 | | 2003-08-14 | 1,70 | 2.387 | 1,80 | 1,52 | 1,70 | 00:00:00 | | 2003-08-15 | 1,80 | 2.579 | 1,85 | 1,65 | 1,80 | 00:00:00 | | 2003-08-18 | 2,06 | 2.242 | 2,18 | 1,72 | 2,06 | 00:00:00 | | 2003-08-19 | 2,05 | 5.369 | 2,20 | 1,81 | 2,05 | 00:00:00 | | 2003-08-20 | 2,22 | 4.490 | 2,25 | 2,02 | 2,22 | 00:00:00 | | 2003-08-21 | 2,05 | 2.186 | 2,27 | 2,00 | 2,05 | 00:00:00 | | 2003-08-22 | 2,00 | 3.122 | 2,06 | 1,85 | 2,00 | 00:00:00 | | 2003-08-25 | 1,89 | 1.870 | 2,00 | 1,89 | 1,89 | 00:00:00 | | 2003-08-26 | 1,73 | 4.634 | 1,86 | 1,60 | 1,73 | 00:00:00 | | 2003-08-27 | 1,82 | 2.499 | 1,88 | 1,73 | 1,82 | 00:00:00 | | 2003-08-28 | 1,81 | 1.705 | 1,94 | 1,79 | 1,81 | 00:00:00 | | 2003-08-29 | 1,88 | 1.572 | 1,90 | 1,79 | 1,88 | 00:00:00 | | 2003-09-02 | 2,08 | 2.638 | 2,11 | 1,85 | 2,08 | 00:00:00 | | 2003-09-03 | 2,00 | 1.089 | 2,09 | 1,99 | 2,00 | 00:00:00 | | 2003-09-04 | 2,02 | 1.032 | 2,03 | 1,93 | 2,02 | 00:00:00 | | 2003-09-05 | 1,98 | 613 | 2,02 | 1,91 | 1,98 | 00:00:00 | | 2003-09-08 | 1,91 | 1.070 | 1,98 | 1,84 | 1,91 | 00:00:00 | | 2003-09-09 | 1,98 | 917 | 2,05 | 1,95 | 1,98 | 00:00:00 | | 2003-09-10 | 1,98 | 2.399 | 2,08 | 1,98 | 1,98 | 00:00:00 | | 2003-09-11 | 2,03 | 601 | 2,07 | 2,00 | 2,03 | 00:00:00 | | 2003-09-12 | 1,99 | 830 | 2,06 | 1,97 | 1,99 | 00:00:00 | | 2003-09-15 | 2,00 | 1.610 | 2,06 | 1,98 | 2,00 | 00:00:00 | | 2003-09-16 | 1,90 | 1.502 | 2,02 | 1,85 | 1,90 | 00:00:00 | | 2003-09-17 | 1,88 | 1.021 | 1,90 | 1,82 | 1,88 | 00:00:00 | | 2003-09-18 | 1,75 | 2.456 | 1,88 | 1,64 | 1,75 | 00:00:00 | | 2003-09-19 | 1,85 | 1.828 | 1,85 | 1,66 | 1,85 | 00:00:00 | | 2003-09-22 | 1,97 | 1.921 | 2,04 | 1,88 | 1,97 | 00:00:00 | | 2003-09-23 | 1,95 | 1.113 | 2,00 | 1,90 | 1,95 | 00:00:00 | | 2003-09-24 | 2,04 | 2.189 | 2,04 | 1,93 | 2,04 | 00:00:00 | | 2003-09-25 | 2,11 | 7.178 | 2,13 | 2,04 | 2,11 | 00:00:00 | | 2003-09-26 | 2,29 | 10.542 | 2,39 | 2,14 | 2,29 | 00:00:00 | | 2003-09-29 | 2,17 | 17.954 | 2,41 | 2,09 | 2,17 | 00:00:00 | | 2003-09-30 | 2,24 | 7.336 | 2,28 | 2,16 | 2,24 | 00:00:00 | | 2003-10-01 | 2,27 | 8.059 | 2,34 | 2,23 | 2,27 | 00:00:00 | | 2003-10-02 | 2,38 | 4.503 | 2,40 | 2,21 | 2,38 | 00:00:00 | | 2003-10-03 | 2,37 | 8.725 | 2,69 | 2,36 | 2,37 | 00:00:00 | | 2003-10-06 | 2,65 | 12.579 | 2,67 | 2,48 | 2,65 | 00:00:00 | | 2003-10-07 | 2,64 | 5.189 | 2,74 | 2,58 | 2,64 | 00:00:00 | | 2003-10-08 | 2,80 | 4.865 | 2,82 | 2,63 | 2,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
