|
 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 | | 2016-08-18 | 0,95 | 3.495.700 | 1,05 | 0,89 | 1,00 | 00:00:00 | | 2016-08-19 | 0,89 | 2.315.300 | 0,92 | 0,85 | 0,88 | 00:00:00 | | 2016-08-23 | 0,85 | 2.606.100 | 0,85 | 0,75 | 0,76 | 00:00:00 | | 2016-08-24 | 0,78 | 2.138.700 | 0,84 | 0,75 | 0,83 | 00:00:00 | | 2016-08-25 | 0,80 | 1.554.000 | 0,81 | 0,75 | 0,76 | 00:00:00 | | 2016-08-26 | 0,78 | 1.262.300 | 0,84 | 0,77 | 0,80 | 00:00:00 | | 2016-08-29 | 0,76 | 989.300 | 0,79 | 0,76 | 0,79 | 00:00:00 | | 2016-08-30 | 0,74 | 1.834.300 | 0,78 | 0,73 | 0,75 | 00:00:00 | | 2016-08-31 | 0,69 | 1.330.000 | 0,73 | 0,68 | 0,73 | 00:00:00 | | 2016-09-01 | 0,74 | 1.730.700 | 0,75 | 0,67 | 0,71 | 00:00:00 | | 2016-09-02 | 0,79 | 1.752.900 | 0,79 | 0,72 | 0,76 | 00:00:00 | | 2016-09-06 | 0,85 | 1.503.800 | 0,87 | 0,81 | 0,81 | 00:00:00 | | 2016-09-07 | 0,83 | 1.602.400 | 0,88 | 0,80 | 0,87 | 00:00:00 | | 2016-09-08 | 0,84 | 719.400 | 0,85 | 0,81 | 0,84 | 00:00:00 | | 2016-09-12 | 0,80 | 654.400 | 0,80 | 0,75 | 0,79 | 00:00:00 | | 2016-09-22 | 0,81 | 1.180.600 | 0,90 | 0,79 | 0,85 | 00:00:00 | | 2016-09-23 | 0,79 | 565.600 | 0,85 | 0,78 | 0,80 | 00:00:00 | | 2016-09-26 | 0,76 | 548.000 | 0,82 | 0,74 | 0,80 | 00:00:00 | | 2016-10-03 | 0,70 | 607.300 | 0,72 | 0,68 | 0,72 | 00:00:00 | | 2016-10-04 | 0,64 | 1.897.500 | 0,68 | 0,60 | 0,68 | 00:00:00 | | 2016-10-05 | 0,64 | 750.700 | 0,65 | 0,62 | 0,64 | 00:00:00 | | 2016-10-06 | 0,58 | 1.355.000 | 0,63 | 0,57 | 0,60 | 00:00:00 | | 2016-10-10 | 0,66 | 722.100 | 0,67 | 0,62 | 0,64 | 00:00:00 | | 2016-10-11 | 0,60 | 599.800 | 0,65 | 0,60 | 0,62 | 00:00:00 | | 2016-10-17 | 0,60 | 543.200 | 0,64 | 0,60 | 0,63 | 00:00:00 | | 2016-10-24 | 0,74 | 1.727.200 | 0,79 | 0,70 | 0,71 | 00:00:00 | | 2016-11-09 | 0,93 | 5.738.000 | 0,94 | 0,85 | 0,94 | 00:00:00 | | 2016-11-10 | 0,89 | 1.478.400 | 0,93 | 0,88 | 0,92 | 00:00:00 | | 2016-11-22 | 1,29 | 1.410.700 | 1,34 | 1,25 | 1,34 | 00:00:00 | | 2016-11-23 | 1,29 | 2.573.800 | 1,30 | 1,17 | 1,19 | 00:00:00 | | 2016-11-28 | 1,23 | 1.489.900 | 1,30 | 1,20 | 1,28 | 00:00:00 | | 2017-01-06 | 1,92 | 2.528.500 | 2,05 | 1,91 | 2,02 | 00:00:00 | | 2017-01-12 | 2,09 | 5.748.800 | 2,14 | 1,93 | 2,02 | 00:00:00 | | 2017-01-13 | 2,28 | 6.291.100 | 2,35 | 2,05 | 2,05 | 00:00:00 | | 2017-01-17 | 2,50 | 10.715.400 | 2,59 | 2,43 | 2,49 | 00:00:00 | | 2017-01-18 | 2,53 | 7.642.400 | 2,61 | 2,50 | 2,60 | 00:00:00 | | 2017-01-19 | 2,46 | 7.474.900 | 2,52 | 2,28 | 2,50 | 00:00:00 | | 2017-01-20 | 2,63 | 9.066.400 | 2,75 | 2,48 | 2,50 | 00:00:00 | | 2017-01-23 | 2,96 | 14.161.800 | 2,96 | 2,70 | 2,78 | 00:00:00 | | 2017-02-01 | 3,04 | 7.791.900 | 3,04 | 2,80 | 2,90 | 00:00:00 | | 2017-02-02 | 2,97 | 5.462.300 | 3,08 | 2,96 | 3,07 | 00:00:00 | | 2017-02-03 | 2,93 | 4.123.800 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2017-02-10 | 3,36 | 12.676.600 | 3,41 | 2,96 | 3,01 | 00:00:00 | | 2017-02-13 | 3,18 | 8.739.100 | 3,40 | 3,17 | 3,35 | 00:00:00 | | 2017-02-14 | 2,50 | 65.061.200 | 3,02 | 1,92 | 3,01 | 00:00:00 | | 2017-02-15 | 2,54 | 19.020.100 | 2,68 | 2,01 | 2,46 | 00:00:00 | | 2017-02-22 | 1,39 | 26.689.200 | 1,66 | 1,37 | 1,50 | 00:00:00 | | 2017-02-23 | 1,65 | 30.039.100 | 1,87 | 1,58 | 1,67 | 00:00:00 | | 2017-02-24 | 1,55 | 17.191.500 | 1,76 | 1,47 | 1,70 | 00:00:00 | | 2017-03-01 | 1,60 | 11.801.500 | 1,67 | 1,51 | 1,54 | 00:00:00 | | 2017-03-02 | 1,48 | 6.746.200 | 1,60 | 1,45 | 1,60 | 00:00:00 | | 2017-03-03 | 1,44 | 8.218.900 | 1,49 | 1,29 | 1,46 | 00:00:00 | | 2017-03-10 | 1,19 | 4.333.600 | 1,27 | 1,17 | 1,23 | 00:00:00 | | 2017-03-21 | 1,42 | 6.799.200 | 1,60 | 1,38 | 1,59 | 00:00:00 | | 2017-03-22 | 1,40 | 3.577.700 | 1,43 | 1,31 | 1,42 | 00:00:00 | | 2017-03-23 | 1,35 | 1.986.600 | 1,39 | 1,33 | 1,39 | 00:00:00 | | 2017-03-24 | 1,34 | 2.259.600 | 1,40 | 1,31 | 1,38 | 00:00:00 | | 2017-03-27 | 1,43 | 3.278.600 | 1,44 | 1,33 | 1,35 | 00:00:00 | | 2017-04-03 | 1,41 | 2.107.900 | 1,44 | 1,40 | 1,44 | 00:00:00 | | 2017-04-10 | 1,39 | 3.062.800 | 1,40 | 1,28 | 1,30 | 00:00:00 | | 2017-04-13 | 1,64 | 9.095.000 | 1,81 | 1,61 | 1,80 | 00:00:00 | | 2017-04-17 | 1,54 | 4.731.600 | 1,70 | 1,49 | 1,60 | 00:00:00 | | 2017-04-18 | 1,52 | 3.308.300 | 1,55 | 1,46 | 1,53 | 00:00:00 | | 2017-04-21 | 1,51 | 1.302.500 | 1,52 | 1,46 | 1,50 | 00:00:00 | | 2017-05-11 | 2,17 | 9.417.200 | 2,20 | 1,92 | 2,03 | 00:00:00 | | 2017-05-12 | 1,86 | 35.480.100 | 2,42 | 1,65 | 2,42 | 00:00:00 | | 2017-05-15 | 1,83 | 11.652.526 | 1,95 | 1,66 | 1,88 | 00:00:00 | | 2017-05-16 | 1,81 | 3.713.995 | 1,83 | 1,74 | 1,80 | 00:00:00 | | 2017-05-17 | 1,79 | 4.847.320 | 1,90 | 1,75 | 1,79 | 00:00:00 | | 2017-05-18 | 1,73 | 4.240.275 | 1,79 | 1,70 | 1,78 | 00:00:00 | | 2017-05-19 | 1,77 | 2.649.347 | 1,80 | 1,71 | 1,74 | 00:00:00 | | 2017-05-22 | 1,80 | 2.401.789 | 1,83 | 1,75 | 1,77 | 00:00:00 | | 2017-05-23 | 1,74 | 2.562.585 | 1,83 | 1,72 | 1,79 | 00:00:00 | | 2017-05-24 | 1,66 | 3.924.745 | 1,74 | 1,61 | 1,74 | 00:00:00 | | 2017-05-25 | 1,66 | 2.859.464 | 1,66 | 1,60 | 1,63 | 00:00:00 | | 2017-05-26 | 1,73 | 3.379.298 | 1,75 | 1,65 | 1,68 | 00:00:00 | | 2017-05-30 | 1,65 | 2.347.171 | 1,74 | 1,64 | 1,72 | 00:00:00 | | 2017-05-31 | 1,55 | 3.729.227 | 1,67 | 1,55 | 1,65 | 00:00:00 | | 2017-06-01 | 1,51 | 4.303.610 | 1,59 | 1,47 | 1,55 | 00:00:00 | | 2017-06-02 | 1,53 | 2.123.049 | 1,53 | 1,48 | 1,48 | 00:00:00 | | 2017-06-05 | 1,79 | 7.865.500 | 1,80 | 1,56 | 1,56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
