|
 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 | | 2012-01-11 | 6,21 | 184.000 | 6,32 | 6,17 | 6,31 | 00:00:00 | | 2012-01-12 | 6,41 | 239.700 | 6,50 | 6,23 | 6,35 | 00:00:00 | | 2012-01-13 | 6,37 | 92.600 | 6,38 | 6,19 | 6,30 | 00:00:00 | | 2012-01-17 | 6,54 | 205.900 | 6,72 | 6,47 | 6,57 | 00:00:00 | | 2012-01-18 | 7,02 | 412.400 | 7,12 | 6,54 | 6,54 | 00:00:00 | | 2012-01-19 | 7,20 | 296.700 | 7,34 | 7,03 | 7,19 | 00:00:00 | | 2012-01-20 | 7,12 | 137.400 | 7,32 | 7,06 | 7,14 | 00:00:00 | | 2012-01-23 | 7,03 | 222.200 | 7,30 | 6,90 | 7,15 | 00:00:00 | | 2012-01-24 | 7,02 | 127.800 | 7,05 | 6,87 | 6,93 | 00:00:00 | | 2012-01-25 | 7,41 | 183.600 | 7,44 | 6,93 | 6,99 | 00:00:00 | | 2012-01-26 | 7,79 | 508.200 | 7,98 | 7,38 | 7,50 | 00:00:00 | | 2012-01-27 | 7,83 | 147.100 | 8,00 | 7,77 | 7,80 | 00:00:00 | | 2012-01-30 | 7,46 | 181.100 | 7,75 | 7,37 | 7,73 | 00:00:00 | | 2012-01-31 | 7,44 | 331.000 | 7,71 | 7,01 | 7,55 | 00:00:00 | | 2012-02-01 | 7,67 | 295.300 | 7,89 | 7,41 | 7,56 | 00:00:00 | | 2012-02-02 | 8,00 | 307.000 | 8,10 | 7,60 | 7,62 | 00:00:00 | | 2012-02-03 | 7,76 | 361.200 | 8,19 | 7,69 | 8,07 | 00:00:00 | | 2012-02-06 | 7,65 | 138.800 | 7,73 | 7,52 | 7,67 | 00:00:00 | | 2012-02-07 | 7,39 | 167.800 | 7,67 | 7,32 | 7,61 | 00:00:00 | | 2012-02-08 | 7,51 | 238.300 | 7,61 | 7,30 | 7,43 | 00:00:00 | | 2012-02-09 | 7,54 | 141.800 | 7,69 | 7,46 | 7,50 | 00:00:00 | | 2012-02-10 | 7,41 | 130.200 | 7,43 | 7,30 | 7,42 | 00:00:00 | | 2012-02-13 | 7,43 | 86.500 | 7,55 | 7,38 | 7,43 | 00:00:00 | | 2012-02-14 | 7,33 | 150.000 | 7,48 | 7,10 | 7,38 | 00:00:00 | | 2012-02-15 | 7,44 | 117.200 | 7,61 | 7,34 | 7,40 | 00:00:00 | | 2012-02-16 | 7,44 | 118.400 | 7,67 | 7,24 | 7,36 | 00:00:00 | | 2012-02-17 | 7,31 | 196.500 | 7,61 | 7,15 | 7,52 | 00:00:00 | | 2012-02-21 | 7,44 | 256.800 | 7,49 | 7,21 | 7,40 | 00:00:00 | | 2012-02-22 | 7,28 | 307.100 | 7,42 | 7,06 | 7,40 | 00:00:00 | | 2012-02-23 | 7,21 | 161.700 | 7,50 | 7,19 | 7,30 | 00:00:00 | | 2012-02-24 | 7,22 | 119.500 | 7,37 | 7,17 | 7,18 | 00:00:00 | | 2012-02-27 | 6,94 | 235.700 | 7,18 | 6,80 | 7,15 | 00:00:00 | | 2012-02-28 | 6,94 | 202.900 | 7,09 | 6,82 | 6,99 | 00:00:00 | | 2012-02-29 | 6,91 | 202.100 | 7,27 | 6,83 | 6,96 | 00:00:00 | | 2012-03-01 | 6,91 | 92.500 | 7,13 | 6,86 | 6,91 | 00:00:00 | | 2012-03-02 | 6,75 | 172.300 | 6,93 | 6,66 | 6,93 | 00:00:00 | | 2012-03-05 | 6,41 | 156.300 | 6,78 | 6,40 | 6,71 | 00:00:00 | | 2012-03-06 | 6,03 | 377.600 | 6,22 | 5,96 | 6,17 | 00:00:00 | | 2012-03-07 | 6,09 | 139.800 | 6,16 | 6,00 | 6,08 | 00:00:00 | | 2012-03-08 | 6,08 | 156.700 | 6,30 | 6,05 | 6,30 | 00:00:00 | | 2012-03-09 | 6,19 | 164.500 | 6,24 | 6,00 | 6,02 | 00:00:00 | | 2012-03-12 | 6,06 | 96.500 | 6,23 | 5,98 | 6,17 | 00:00:00 | | 2012-03-13 | 6,00 | 122.000 | 6,15 | 6,00 | 6,08 | 00:00:00 | | 2012-03-14 | 5,87 | 228.300 | 6,07 | 5,73 | 6,00 | 00:00:00 | | 2012-03-15 | 5,89 | 200.900 | 6,01 | 5,70 | 5,94 | 00:00:00 | | 2012-03-16 | 6,00 | 176.000 | 6,00 | 5,75 | 5,83 | 00:00:00 | | 2012-03-19 | 6,05 | 139.300 | 6,13 | 5,95 | 5,96 | 00:00:00 | | 2012-03-20 | 6,00 | 117.400 | 6,00 | 5,85 | 5,99 | 00:00:00 | | 2012-03-21 | 6,04 | 98.700 | 6,11 | 5,94 | 6,03 | 00:00:00 | | 2012-03-22 | 5,80 | 131.300 | 5,91 | 5,78 | 5,89 | 00:00:00 | | 2012-03-23 | 5,99 | 103.200 | 6,04 | 5,77 | 5,83 | 00:00:00 | | 2012-03-26 | 6,03 | 101.300 | 6,20 | 6,01 | 6,09 | 00:00:00 | | 2012-03-27 | 6,16 | 135.700 | 6,19 | 6,07 | 6,11 | 00:00:00 | | 2012-03-28 | 5,99 | 147.400 | 6,17 | 5,93 | 6,17 | 00:00:00 | | 2012-03-29 | 5,96 | 90.800 | 6,00 | 5,80 | 5,95 | 00:00:00 | | 2012-03-30 | 6,08 | 238.000 | 6,17 | 5,86 | 6,00 | 00:00:00 | | 2012-04-02 | 5,99 | 112.300 | 6,17 | 5,96 | 6,10 | 00:00:00 | | 2012-04-03 | 5,97 | 120.300 | 6,03 | 5,92 | 5,98 | 00:00:00 | | 2012-04-04 | 5,92 | 136.400 | 5,94 | 5,77 | 5,89 | 00:00:00 | | 2012-04-05 | 6,04 | 159.500 | 6,14 | 5,90 | 5,94 | 00:00:00 | | 2012-04-09 | 5,82 | 66.700 | 6,04 | 5,79 | 5,88 | 00:00:00 | | 2012-04-10 | 5,89 | 73.700 | 5,91 | 5,76 | 5,85 | 00:00:00 | | 2012-04-11 | 5,86 | 101.100 | 5,97 | 5,82 | 5,93 | 00:00:00 | | 2012-04-12 | 6,00 | 95.100 | 6,06 | 5,89 | 5,89 | 00:00:00 | | 2012-04-13 | 6,02 | 74.000 | 6,02 | 5,83 | 5,96 | 00:00:00 | | 2012-04-16 | 5,77 | 94.900 | 6,03 | 5,77 | 5,88 | 00:00:00 | | 2012-04-17 | 5,78 | 142.500 | 5,81 | 5,57 | 5,79 | 00:00:00 | | 2012-04-18 | 5,56 | 240.400 | 5,80 | 5,37 | 5,75 | 00:00:00 | | 2012-04-19 | 5,66 | 91.800 | 5,72 | 5,53 | 5,60 | 00:00:00 | | 2012-04-20 | 5,80 | 127.400 | 5,87 | 5,61 | 5,66 | 00:00:00 | | 2012-04-23 | 5,68 | 62.100 | 5,75 | 5,61 | 5,65 | 00:00:00 | | 2012-04-24 | 5,47 | 268.200 | 5,70 | 5,42 | 5,70 | 00:00:00 | | 2012-04-25 | 5,46 | 188.000 | 5,59 | 5,36 | 5,48 | 00:00:00 | | 2012-04-26 | 5,55 | 76.900 | 5,56 | 5,38 | 5,48 | 00:00:00 | | 2012-04-27 | 5,45 | 221.700 | 5,71 | 5,39 | 5,61 | 00:00:00 | | 2012-04-30 | 5,64 | 226.100 | 5,64 | 5,31 | 5,46 | 00:00:00 | | 2012-05-01 | 5,67 | 134.000 | 5,87 | 5,64 | 5,65 | 00:00:00 | | 2012-05-02 | 5,43 | 137.800 | 5,68 | 5,41 | 5,68 | 00:00:00 | | 2012-05-03 | 5,16 | 154.700 | 5,43 | 5,11 | 5,40 | 00:00:00 | | 2012-05-04 | 5,09 | 144.200 | 5,15 | 5,00 | 5,10 | 00:00:00 | | 2012-05-07 | 4,91 | 180.700 | 5,05 | 4,85 | 5,04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
