|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-08-30 | 2,01 | 370.600 | 2,05 | 1,95 | 2,04 | 00:00:00 | | 2013-09-03 | 2,09 | 123.200 | 2,10 | 2,01 | 2,02 | 00:00:00 | | 2013-09-16 | 1,49 | 4.131.200 | 1,66 | 1,33 | 1,66 | 00:00:00 | | 2013-09-17 | 1,50 | 569.900 | 1,50 | 1,45 | 1,49 | 00:00:00 | | 2013-09-18 | 1,53 | 511.300 | 1,55 | 1,45 | 1,48 | 00:00:00 | | 2013-09-24 | 1,35 | 273.200 | 1,41 | 1,31 | 1,32 | 00:00:00 | | 2013-09-25 | 1,39 | 209.300 | 1,42 | 1,35 | 1,36 | 00:00:00 | | 2013-09-26 | 1,44 | 169.200 | 1,49 | 1,42 | 1,42 | 00:00:00 | | 2013-09-27 | 1,45 | 116.600 | 1,49 | 1,45 | 1,48 | 00:00:00 | | 2013-09-30 | 1,46 | 211.100 | 1,48 | 1,45 | 1,47 | 00:00:00 | | 2013-10-07 | 1,55 | 191.400 | 1,61 | 1,53 | 1,59 | 00:00:00 | | 2013-10-10 | 1,47 | 190.100 | 1,55 | 1,47 | 1,48 | 00:00:00 | | 2013-10-11 | 1,43 | 106.500 | 1,51 | 1,43 | 1,46 | 00:00:00 | | 2013-10-28 | 1,44 | 266.800 | 1,48 | 1,43 | 1,48 | 00:00:00 | | 2013-10-29 | 1,43 | 267.000 | 1,47 | 1,40 | 1,45 | 00:00:00 | | 2013-11-04 | 1,34 | 284.600 | 1,35 | 1,26 | 1,35 | 00:00:00 | | 2013-11-11 | 1,35 | 65.400 | 1,40 | 1,32 | 1,33 | 00:00:00 | | 2013-11-12 | 1,34 | 192.200 | 1,39 | 1,30 | 1,37 | 00:00:00 | | 2013-11-13 | 1,32 | 119.600 | 1,39 | 1,32 | 1,36 | 00:00:00 | | 2013-11-18 | 1,26 | 310.100 | 1,30 | 1,23 | 1,23 | 00:00:00 | | 2013-11-19 | 1,21 | 158.100 | 1,28 | 1,20 | 1,24 | 00:00:00 | | 2013-11-20 | 1,10 | 519.300 | 1,20 | 1,06 | 1,19 | 00:00:00 | | 2013-11-21 | 1,13 | 442.500 | 1,13 | 1,07 | 1,09 | 00:00:00 | | 2013-11-26 | 1,15 | 1.157.100 | 1,21 | 1,09 | 1,12 | 00:00:00 | | 2013-11-27 | 1,15 | 136.300 | 1,21 | 1,15 | 1,18 | 00:00:00 | | 2013-12-02 | 1,13 | 185.700 | 1,19 | 1,13 | 1,15 | 00:00:00 | | 2013-12-10 | 1,13 | 258.600 | 1,18 | 1,10 | 1,16 | 00:00:00 | | 2013-12-11 | 1,09 | 515.500 | 1,13 | 1,05 | 1,11 | 00:00:00 | | 2013-12-12 | 1,03 | 628.000 | 1,12 | 1,00 | 1,09 | 00:00:00 | | 2013-12-13 | 1,14 | 489.400 | 1,16 | 1,06 | 1,06 | 00:00:00 | | 2013-12-16 | 1,23 | 462.600 | 1,29 | 1,17 | 1,18 | 00:00:00 | | 2013-12-19 | 1,36 | 464.400 | 1,39 | 1,28 | 1,30 | 00:00:00 | | 2013-12-20 | 1,63 | 1.121.000 | 1,68 | 1,36 | 1,36 | 00:00:00 | | 2013-12-23 | 1,34 | 1.856.000 | 1,65 | 1,27 | 1,50 | 00:00:00 | | 2013-12-27 | 1,22 | 413.700 | 1,30 | 1,22 | 1,30 | 00:00:00 | | 2013-12-30 | 1,26 | 440.500 | 1,30 | 1,22 | 1,22 | 00:00:00 | | 2013-12-31 | 1,28 | 299.100 | 1,33 | 1,28 | 1,30 | 00:00:00 | | 2014-01-02 | 1,35 | 277.900 | 1,38 | 1,30 | 1,30 | 00:00:00 | | 2014-01-03 | 1,43 | 340.500 | 1,48 | 1,35 | 1,35 | 00:00:00 | | 2014-01-21 | 1,38 | 408.200 | 1,40 | 1,34 | 1,39 | 00:00:00 | | 2014-01-22 | 1,38 | 142.600 | 1,40 | 1,33 | 1,40 | 00:00:00 | | 2014-01-23 | 1,37 | 713.600 | 1,44 | 1,31 | 1,33 | 00:00:00 | | 2014-01-24 | 1,38 | 315.200 | 1,40 | 1,30 | 1,35 | 00:00:00 | | 2014-01-27 | 1,37 | 145.300 | 1,39 | 1,34 | 1,38 | 00:00:00 | | 2014-01-28 | 1,39 | 157.200 | 1,40 | 1,34 | 1,36 | 00:00:00 | | 2014-01-29 | 1,41 | 89.600 | 1,42 | 1,36 | 1,40 | 00:00:00 | | 2014-02-03 | 1,30 | 407.400 | 1,38 | 1,26 | 1,34 | 00:00:00 | | 2014-02-04 | 1,30 | 218.800 | 1,33 | 1,28 | 1,32 | 00:00:00 | | 2014-02-05 | 1,29 | 197.700 | 1,32 | 1,26 | 1,32 | 00:00:00 | | 2014-02-27 | 1,49 | 84.000 | 1,51 | 1,47 | 1,50 | 00:00:00 | | 2014-02-28 | 1,00 | 1.925.100 | 1,48 | 0,96 | 1,47 | 00:00:00 | | 2014-03-03 | 0,84 | 3.078.700 | 1,02 | 0,81 | 1,00 | 00:00:00 | | 2014-03-04 | 0,98 | 1.258.600 | 1,01 | 0,80 | 0,87 | 00:00:00 | | 2014-03-05 | 0,99 | 510.200 | 1,00 | 0,93 | 0,99 | 00:00:00 | | 2014-03-10 | 0,95 | 236.200 | 0,98 | 0,92 | 0,96 | 00:00:00 | | 2014-03-11 | 0,91 | 273.400 | 0,96 | 0,91 | 0,94 | 00:00:00 | | 2014-03-12 | 0,94 | 363.000 | 0,96 | 0,91 | 0,92 | 00:00:00 | | 2014-03-13 | 0,98 | 253.900 | 0,98 | 0,90 | 0,94 | 00:00:00 | | 2014-03-14 | 0,98 | 142.400 | 1,00 | 0,94 | 0,99 | 00:00:00 | | 2014-03-17 | 0,97 | 476.100 | 1,04 | 0,96 | 0,96 | 00:00:00 | | 2014-03-18 | 0,95 | 109.600 | 0,99 | 0,95 | 0,96 | 00:00:00 | | 2014-03-19 | 0,92 | 141.600 | 0,97 | 0,91 | 0,95 | 00:00:00 | | 2014-03-24 | 0,97 | 408.700 | 1,08 | 0,95 | 1,08 | 00:00:00 | | 2014-04-01 | 1,00 | 59.500 | 1,00 | 0,97 | 1,00 | 00:00:00 | | 2014-04-07 | 0,88 | 672.500 | 0,94 | 0,87 | 0,94 | 00:00:00 | | 2014-04-08 | 0,90 | 163.900 | 0,92 | 0,86 | 0,88 | 00:00:00 | | 2014-04-09 | 0,87 | 133.700 | 0,91 | 0,85 | 0,87 | 00:00:00 | | 2014-04-14 | 0,77 | 295.000 | 0,84 | 0,76 | 0,82 | 00:00:00 | | 2014-04-17 | 0,85 | 121.300 | 0,85 | 0,77 | 0,79 | 00:00:00 | | 2014-05-01 | 0,75 | 332.900 | 0,79 | 0,75 | 0,78 | 00:00:00 | | 2014-05-02 | 0,69 | 761.600 | 0,77 | 0,67 | 0,75 | 00:00:00 | | 2014-05-05 | 0,68 | 137.500 | 0,71 | 0,66 | 0,70 | 00:00:00 | | 2014-05-20 | 0,78 | 52.500 | 0,83 | 0,76 | 0,79 | 00:00:00 | | 2014-05-21 | 0,79 | 60.100 | 0,81 | 0,77 | 0,81 | 00:00:00 | | 2014-05-22 | 0,83 | 122.800 | 0,84 | 0,79 | 0,82 | 00:00:00 | | 2014-05-23 | 0,81 | 113.700 | 0,81 | 0,77 | 0,78 | 00:00:00 | | 2014-05-27 | 0,78 | 133.300 | 0,80 | 0,78 | 0,79 | 00:00:00 | | 2014-05-28 | 0,78 | 66.500 | 0,80 | 0,77 | 0,78 | 00:00:00 | | 2014-05-29 | 0,74 | 133.200 | 0,78 | 0,74 | 0,77 | 00:00:00 | | 2014-05-30 | 0,73 | 84.800 | 0,75 | 0,71 | 0,74 | 00:00:00 | | 2014-06-03 | 0,73 | 72.200 | 0,74 | 0,73 | 0,73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
