|
 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 | | 2012-08-29 | 2,88 | 459.000 | 2,98 | 2,70 | 2,98 | 00:00:00 | | 2012-08-30 | 2,80 | 276.000 | 2,92 | 2,72 | 2,84 | 00:00:00 | | 2012-08-31 | 2,83 | 337.000 | 2,88 | 2,72 | 2,81 | 00:00:00 | | 2012-09-04 | 3,52 | 1.660.700 | 3,74 | 2,84 | 2,87 | 00:00:00 | | 2012-09-05 | 3,39 | 1.081.500 | 3,62 | 3,23 | 3,52 | 00:00:00 | | 2012-09-06 | 3,58 | 550.400 | 3,62 | 3,30 | 3,47 | 00:00:00 | | 2012-09-07 | 3,89 | 805.300 | 3,89 | 3,63 | 3,63 | 00:00:00 | | 2012-09-10 | 3,70 | 455.900 | 3,97 | 3,68 | 3,91 | 00:00:00 | | 2012-09-11 | 3,69 | 294.200 | 3,90 | 3,62 | 3,76 | 00:00:00 | | 2012-09-12 | 3,55 | 395.800 | 3,79 | 3,50 | 3,74 | 00:00:00 | | 2012-09-13 | 3,83 | 521.600 | 3,89 | 3,49 | 3,53 | 00:00:00 | | 2012-09-14 | 4,02 | 465.800 | 4,13 | 3,82 | 3,93 | 00:00:00 | | 2012-09-17 | 3,94 | 564.200 | 4,29 | 3,89 | 4,01 | 00:00:00 | | 2012-09-18 | 4,40 | 896.800 | 4,40 | 3,92 | 3,94 | 00:00:00 | | 2012-09-19 | 5,02 | 1.332.600 | 5,15 | 4,46 | 4,48 | 00:00:00 | | 2012-09-20 | 4,89 | 1.512.200 | 5,40 | 4,81 | 5,08 | 00:00:00 | | 2012-09-21 | 4,66 | 1.040.600 | 5,25 | 4,66 | 5,04 | 00:00:00 | | 2012-09-24 | 4,77 | 613.600 | 4,89 | 4,43 | 4,63 | 00:00:00 | | 2012-09-25 | 4,70 | 529.300 | 4,92 | 4,60 | 4,82 | 00:00:00 | | 2012-09-26 | 4,64 | 510.300 | 4,85 | 4,40 | 4,66 | 00:00:00 | | 2012-09-27 | 4,71 | 399.600 | 4,85 | 4,58 | 4,71 | 00:00:00 | | 2012-09-28 | 4,58 | 626.000 | 4,86 | 4,52 | 4,72 | 00:00:00 | | 2012-10-01 | 4,61 | 318.500 | 4,80 | 4,53 | 4,69 | 00:00:00 | | 2012-10-02 | 4,48 | 240.600 | 4,66 | 4,47 | 4,63 | 00:00:00 | | 2012-10-03 | 4,47 | 397.800 | 4,50 | 4,16 | 4,44 | 00:00:00 | | 2012-10-04 | 4,55 | 223.300 | 4,58 | 4,46 | 4,50 | 00:00:00 | | 2012-10-05 | 4,43 | 210.900 | 4,62 | 4,39 | 4,54 | 00:00:00 | | 2012-10-08 | 4,31 | 138.500 | 4,47 | 4,23 | 4,35 | 00:00:00 | | 2012-10-09 | 4,16 | 253.100 | 4,39 | 4,14 | 4,29 | 00:00:00 | | 2012-10-10 | 3,97 | 716.300 | 4,12 | 3,76 | 4,11 | 00:00:00 | | 2012-10-11 | 4,10 | 352.300 | 4,16 | 3,82 | 3,93 | 00:00:00 | | 2012-10-12 | 3,96 | 142.200 | 4,18 | 3,87 | 4,18 | 00:00:00 | | 2012-10-15 | 3,69 | 413.800 | 3,93 | 3,66 | 3,93 | 00:00:00 | | 2012-10-16 | 3,84 | 274.000 | 3,85 | 3,67 | 3,69 | 00:00:00 | | 2012-10-17 | 3,94 | 158.900 | 4,00 | 3,78 | 3,84 | 00:00:00 | | 2012-10-18 | 3,80 | 185.300 | 3,98 | 3,79 | 3,91 | 00:00:00 | | 2012-10-19 | 3,69 | 268.600 | 3,83 | 3,58 | 3,83 | 00:00:00 | | 2012-10-22 | 3,82 | 306.300 | 3,95 | 3,57 | 3,61 | 00:00:00 | | 2012-10-23 | 3,63 | 213.500 | 3,72 | 3,59 | 3,71 | 00:00:00 | | 2012-10-24 | 3,64 | 91.100 | 3,74 | 3,62 | 3,66 | 00:00:00 | | 2012-10-25 | 3,66 | 194.700 | 3,80 | 3,63 | 3,75 | 00:00:00 | | 2012-10-26 | 3,66 | 78.000 | 3,72 | 3,58 | 3,67 | 00:00:00 | | 2012-10-31 | 3,54 | 307.900 | 3,70 | 3,51 | 3,57 | 00:00:00 | | 2012-11-01 | 3,59 | 127.200 | 3,63 | 3,50 | 3,62 | 00:00:00 | | 2012-11-02 | 3,55 | 147.300 | 3,66 | 3,51 | 3,60 | 00:00:00 | | 2012-11-05 | 3,80 | 137.600 | 3,84 | 3,52 | 3,58 | 00:00:00 | | 2012-11-06 | 4,08 | 432.900 | 4,18 | 3,86 | 3,88 | 00:00:00 | | 2012-11-07 | 3,76 | 428.200 | 4,07 | 3,66 | 4,06 | 00:00:00 | | 2012-11-08 | 4,19 | 283.600 | 4,20 | 3,71 | 3,78 | 00:00:00 | | 2012-11-09 | 3,96 | 259.600 | 4,23 | 3,88 | 4,21 | 00:00:00 | | 2012-11-12 | 3,96 | 103.200 | 4,13 | 3,91 | 4,07 | 00:00:00 | | 2012-11-13 | 3,87 | 202.100 | 3,96 | 3,82 | 3,87 | 00:00:00 | | 2012-11-14 | 3,61 | 241.200 | 3,92 | 3,55 | 3,92 | 00:00:00 | | 2012-11-15 | 3,43 | 346.800 | 3,70 | 3,39 | 3,57 | 00:00:00 | | 2012-11-16 | 3,60 | 270.500 | 3,65 | 3,20 | 3,35 | 00:00:00 | | 2012-11-19 | 3,66 | 75.100 | 3,78 | 3,66 | 3,78 | 00:00:00 | | 2012-11-20 | 3,40 | 144.500 | 3,65 | 3,38 | 3,65 | 00:00:00 | | 2012-11-21 | 3,52 | 143.400 | 3,59 | 3,31 | 3,40 | 00:00:00 | | 2012-11-23 | 3,74 | 122.000 | 3,76 | 3,47 | 3,54 | 00:00:00 | | 2012-11-26 | 3,69 | 109.200 | 3,73 | 3,57 | 3,73 | 00:00:00 | | 2012-11-27 | 3,70 | 175.000 | 3,73 | 3,60 | 3,70 | 00:00:00 | | 2012-11-28 | 3,65 | 122.500 | 3,68 | 3,53 | 3,58 | 00:00:00 | | 2012-11-29 | 3,61 | 202.800 | 3,71 | 3,51 | 3,68 | 00:00:00 | | 2012-11-30 | 3,49 | 177.600 | 3,60 | 3,45 | 3,60 | 00:00:00 | | 2012-12-03 | 3,38 | 159.500 | 3,50 | 3,32 | 3,45 | 00:00:00 | | 2012-12-04 | 3,53 | 174.400 | 3,53 | 3,30 | 3,36 | 00:00:00 | | 2012-12-05 | 3,41 | 184.200 | 3,51 | 3,36 | 3,49 | 00:00:00 | | 2012-12-06 | 3,38 | 86.900 | 3,43 | 3,35 | 3,40 | 00:00:00 | | 2012-12-07 | 3,39 | 75.300 | 3,43 | 3,36 | 3,42 | 00:00:00 | | 2012-12-10 | 3,53 | 109.200 | 3,55 | 3,36 | 3,39 | 00:00:00 | | 2012-12-11 | 3,50 | 229.000 | 3,65 | 3,40 | 3,51 | 00:00:00 | | 2012-12-12 | 3,43 | 189.600 | 3,54 | 3,40 | 3,51 | 00:00:00 | | 2012-12-13 | 3,47 | 161.200 | 3,47 | 3,35 | 3,41 | 00:00:00 | | 2012-12-14 | 3,44 | 92.900 | 3,49 | 3,38 | 3,46 | 00:00:00 | | 2012-12-17 | 3,45 | 209.800 | 3,48 | 3,38 | 3,47 | 00:00:00 | | 2012-12-18 | 3,53 | 186.400 | 3,53 | 3,36 | 3,45 | 00:00:00 | | 2012-12-19 | 3,53 | 226.000 | 3,53 | 3,40 | 3,48 | 00:00:00 | | 2012-12-20 | 3,48 | 102.000 | 3,53 | 3,46 | 3,48 | 00:00:00 | | 2012-12-21 | 3,41 | 199.800 | 3,44 | 3,36 | 3,44 | 00:00:00 | | 2012-12-24 | 3,36 | 87.000 | 3,41 | 3,33 | 3,38 | 00:00:00 | | 2012-12-26 | 3,38 | 110.500 | 3,47 | 3,34 | 3,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
