|
 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 | | 2017-06-05 | 1,79 | 7.865.500 | 1,80 | 1,56 | 1,56 | 00:00:00 | | 2017-06-06 | 1,68 | 10.719.861 | 1,97 | 1,66 | 1,81 | 00:00:00 | | 2017-06-07 | 1,68 | 4.304.169 | 1,78 | 1,64 | 1,64 | 00:00:00 | | 2017-06-08 | 1,73 | 3.268.895 | 1,77 | 1,67 | 1,69 | 00:00:00 | | 2017-06-09 | 1,65 | 3.712.625 | 1,74 | 1,62 | 1,73 | 00:00:00 | | 2017-06-12 | 1,69 | 2.246.743 | 1,70 | 1,60 | 1,65 | 00:00:00 | | 2017-06-13 | 1,70 | 1.971.481 | 1,73 | 1,64 | 1,69 | 00:00:00 | | 2017-06-14 | 1,61 | 3.464.081 | 1,74 | 1,57 | 1,72 | 00:00:00 | | 2017-06-15 | 1,52 | 2.590.714 | 1,61 | 1,52 | 1,57 | 00:00:00 | | 2017-06-16 | 1,63 | 2.716.997 | 1,64 | 1,53 | 1,55 | 00:00:00 | | 2017-06-19 | 1,61 | 1.952.103 | 1,66 | 1,58 | 1,62 | 00:00:00 | | 2017-06-20 | 1,55 | 2.781.033 | 1,58 | 1,52 | 1,56 | 00:00:00 | | 2017-06-21 | 1,56 | 1.826.531 | 1,61 | 1,52 | 1,52 | 00:00:00 | | 2017-06-22 | 1,54 | 2.106.016 | 1,58 | 1,53 | 1,56 | 00:00:00 | | 2017-06-23 | 1,48 | 5.301.809 | 1,54 | 1,46 | 1,53 | 00:00:00 | | 2017-06-26 | 1,43 | 4.126.170 | 1,50 | 1,39 | 1,48 | 00:00:00 | | 2017-06-27 | 1,36 | 3.863.795 | 1,44 | 1,35 | 1,42 | 00:00:00 | | 2017-06-28 | 1,46 | 3.709.430 | 1,49 | 1,34 | 1,35 | 00:00:00 | | 2017-06-29 | 1,40 | 2.777.350 | 1,45 | 1,35 | 1,42 | 00:00:00 | | 2017-06-30 | 1,39 | 1.194.564 | 1,40 | 1,36 | 1,38 | 00:00:00 | | 2017-07-03 | 1,38 | 503.962 | 1,39 | 1,36 | 1,36 | 00:00:00 | | 2017-07-05 | 1,35 | 1.643.343 | 1,41 | 1,35 | 1,38 | 00:00:00 | | 2017-07-06 | 1,25 | 5.924.998 | 1,36 | 1,22 | 1,35 | 00:00:00 | | 2017-07-07 | 1,26 | 2.428.400 | 1,28 | 1,21 | 1,25 | 00:00:00 | | 2017-07-10 | 1,35 | 2.486.405 | 1,36 | 1,24 | 1,28 | 00:00:00 | | 2017-07-11 | 1,46 | 4.658.921 | 1,48 | 1,33 | 1,35 | 00:00:00 | | 2017-07-12 | 1,44 | 10.169.869 | 1,64 | 1,41 | 1,55 | 00:00:00 | | 2017-07-13 | 1,40 | 2.852.968 | 1,46 | 1,34 | 1,45 | 00:00:00 | | 2017-07-14 | 1,49 | 2.489.291 | 1,49 | 1,40 | 1,40 | 00:00:00 | | 2017-07-17 | 1,46 | 2.111.783 | 1,52 | 1,44 | 1,47 | 00:00:00 | | 2017-07-18 | 1,40 | 2.174.601 | 1,45 | 1,38 | 1,43 | 00:00:00 | | 2017-07-19 | 1,43 | 2.259.741 | 1,43 | 1,37 | 1,40 | 00:00:00 | | 2017-07-20 | 1,39 | 2.263.677 | 1,44 | 1,36 | 1,42 | 00:00:00 | | 2017-07-21 | 1,36 | 1.436.975 | 1,39 | 1,34 | 1,37 | 00:00:00 | | 2017-07-24 | 1,39 | 1.711.685 | 1,40 | 1,35 | 1,36 | 00:00:00 | | 2017-07-25 | 1,43 | 2.338.059 | 1,44 | 1,38 | 1,40 | 00:00:00 | | 2017-07-26 | 1,43 | 2.047.184 | 1,44 | 1,38 | 1,44 | 00:00:00 | | 2017-07-27 | 1,39 | 1.262.192 | 1,42 | 1,38 | 1,41 | 00:00:00 | | 2017-07-28 | 1,44 | 1.695.861 | 1,46 | 1,39 | 1,40 | 00:00:00 | | 2017-07-31 | 1,41 | 1.035.640 | 1,45 | 1,39 | 1,44 | 00:00:00 | | 2017-08-01 | 1,43 | 852.397 | 1,43 | 1,39 | 1,41 | 00:00:00 | | 2017-08-02 | 1,42 | 1.442.720 | 1,48 | 1,40 | 1,43 | 00:00:00 | | 2017-08-03 | 1,42 | 1.124.208 | 1,43 | 1,40 | 1,40 | 00:00:00 | | 2017-08-04 | 1,41 | 968.624 | 1,43 | 1,40 | 1,41 | 00:00:00 | | 2017-08-07 | 1,39 | 1.611.662 | 1,41 | 1,34 | 1,39 | 00:00:00 | | 2017-08-08 | 1,42 | 2.238.080 | 1,46 | 1,39 | 1,39 | 00:00:00 | | 2017-08-09 | 1,39 | 1.372.300 | 1,45 | 1,38 | 1,45 | 00:00:00 | | 2017-08-10 | 1,38 | 1.510.002 | 1,42 | 1,36 | 1,41 | 00:00:00 | | 2017-08-11 | 1,40 | 1.081.533 | 1,42 | 1,35 | 1,35 | 00:00:00 | | 2017-08-14 | 1,42 | 1.107.682 | 1,42 | 1,36 | 1,36 | 00:00:00 | | 2017-08-15 | 1,39 | 1.078.560 | 1,41 | 1,38 | 1,39 | 00:00:00 | | 2017-08-16 | 1,49 | 4.039.342 | 1,52 | 1,38 | 1,39 | 00:00:00 | | 2017-08-17 | 1,56 | 4.049.748 | 1,60 | 1,45 | 1,49 | 00:00:00 | | 2017-08-18 | 1,46 | 3.010.620 | 1,60 | 1,45 | 1,59 | 00:00:00 | | 2017-08-21 | 1,47 | 806.730 | 1,52 | 1,45 | 1,45 | 00:00:00 | | 2017-08-22 | 1,63 | 7.043.720 | 1,65 | 1,51 | 1,58 | 00:00:00 | | 2017-08-23 | 1,62 | 2.512.216 | 1,65 | 1,56 | 1,64 | 00:00:00 | | 2017-08-24 | 1,75 | 4.722.540 | 1,75 | 1,60 | 1,64 | 00:00:00 | | 2017-08-25 | 1,78 | 5.713.509 | 1,85 | 1,72 | 1,75 | 00:00:00 | | 2017-08-28 | 1,76 | 5.164.280 | 1,85 | 1,74 | 1,80 | 00:00:00 | | 2017-08-29 | 1,68 | 5.041.839 | 1,78 | 1,62 | 1,78 | 00:00:00 | | 2017-08-30 | 1,70 | 2.274.232 | 1,71 | 1,61 | 1,66 | 00:00:00 | | 2017-08-31 | 1,79 | 2.979.478 | 1,80 | 1,71 | 1,72 | 00:00:00 | | 2017-09-01 | 1,81 | 2.468.976 | 1,84 | 1,72 | 1,75 | 00:00:00 | | 2017-09-05 | 1,79 | 5.044.788 | 1,90 | 1,78 | 1,85 | 00:00:00 | | 2017-09-06 | 1,80 | 2.776.712 | 1,84 | 1,72 | 1,79 | 00:00:00 | | 2017-09-07 | 1,82 | 2.187.280 | 1,85 | 1,77 | 1,80 | 00:00:00 | | 2017-09-08 | 1,82 | 2.059.257 | 1,83 | 1,75 | 1,82 | 00:00:00 | | 2017-09-11 | 1,80 | 2.000.969 | 1,85 | 1,77 | 1,80 | 00:00:00 | | 2017-09-12 | 1,81 | 2.314.903 | 1,84 | 1,78 | 1,80 | 00:00:00 | | 2017-09-13 | 1,80 | 2.179.458 | 1,85 | 1,78 | 1,80 | 00:00:00 | | 2017-09-14 | 1,84 | 1.724.777 | 1,84 | 1,77 | 1,80 | 00:00:00 | | 2017-09-15 | 1,82 | 1.259.777 | 1,85 | 1,79 | 1,80 | 00:00:00 | | 2017-09-18 | 1,83 | 1.639.465 | 1,85 | 1,80 | 1,80 | 00:00:00 | | 2017-09-19 | 1,90 | 6.297.167 | 1,98 | 1,85 | 1,85 | 00:00:00 | | 2017-09-20 | 1,95 | 3.407.009 | 1,99 | 1,89 | 1,97 | 00:00:00 | | 2017-09-21 | 1,88 | 2.239.143 | 1,96 | 1,88 | 1,96 | 00:00:00 | | 2017-09-22 | 1,88 | 2.399.164 | 1,93 | 1,82 | 1,88 | 00:00:00 | | 2017-09-25 | 1,74 | 4.938.416 | 1,83 | 1,68 | 1,78 | 00:00:00 | | 2017-09-26 | 1,88 | 4.348.374 | 1,88 | 1,69 | 1,75 | 00:00:00 | | 2017-09-27 | 1,85 | 2.822.525 | 1,89 | 1,76 | 1,89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
