|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-08 | 2,80 | 4.865 | 2,82 | 2,63 | 2,80 | 00:00:00 | | 2003-10-09 | 2,61 | 342.400 | 2,84 | 2,56 | 2,83 | 00:00:00 | | 2003-10-10 | 2,60 | 325.900 | 2,69 | 2,55 | 2,61 | 00:00:00 | | 2003-10-13 | 2,68 | 261.900 | 2,69 | 2,58 | 2,68 | 00:00:00 | | 2003-10-14 | 2,69 | 243.300 | 2,71 | 2,64 | 2,69 | 00:00:00 | | 2003-10-15 | 2,65 | 333.800 | 2,69 | 2,60 | 2,65 | 00:00:00 | | 2003-10-16 | 2,68 | 193.300 | 2,68 | 2,61 | 2,66 | 00:00:00 | | 2003-10-17 | 2,80 | 150.100 | 2,82 | 2,67 | 2,74 | 00:00:00 | | 2003-10-20 | 3,02 | 356.200 | 3,02 | 2,78 | 2,84 | 00:00:00 | | 2003-10-21 | 3,11 | 593.300 | 3,11 | 3,00 | 3,02 | 00:00:00 | | 2003-10-22 | 3,28 | 416.900 | 3,28 | 3,08 | 3,12 | 00:00:00 | | 2003-10-23 | 3,58 | 684.500 | 3,64 | 3,26 | 3,29 | 00:00:00 | | 2003-10-24 | 3,60 | 748.600 | 3,92 | 3,60 | 3,64 | 00:00:00 | | 2003-10-27 | 3,67 | 314.600 | 3,75 | 3,60 | 3,75 | 00:00:00 | | 2003-10-28 | 3,55 | 247.100 | 3,67 | 3,45 | 3,67 | 00:00:00 | | 2003-10-29 | 3,75 | 189.300 | 3,75 | 3,52 | 3,52 | 00:00:00 | | 2003-10-30 | 3,82 | 194.300 | 3,88 | 3,68 | 3,84 | 00:00:00 | | 2003-10-31 | 4,20 | 266.200 | 4,40 | 3,61 | 3,83 | 00:00:00 | | 2003-11-03 | 4,40 | 422.400 | 4,60 | 4,10 | 4,25 | 00:00:00 | | 2003-11-04 | 4,65 | 438.600 | 5,00 | 4,40 | 4,40 | 00:00:00 | | 2003-11-05 | 5,23 | 486.900 | 5,31 | 4,70 | 4,75 | 00:00:00 | | 2003-11-06 | 4,60 | 607.700 | 5,55 | 4,51 | 5,30 | 00:00:00 | | 2003-11-07 | 4,20 | 782.600 | 4,60 | 3,41 | 4,60 | 00:00:00 | | 2003-11-10 | 4,57 | 252.000 | 4,63 | 4,15 | 4,35 | 00:00:00 | | 2003-11-11 | 4,70 | 155.200 | 4,97 | 4,57 | 4,57 | 00:00:00 | | 2003-11-12 | 4,70 | 230.200 | 4,91 | 4,65 | 4,75 | 00:00:00 | | 2003-11-13 | 4,65 | 137.600 | 4,95 | 4,61 | 4,87 | 00:00:00 | | 2003-11-14 | 4,04 | 437.000 | 4,80 | 3,97 | 4,68 | 00:00:00 | | 2003-11-17 | 4,25 | 255.400 | 4,32 | 4,04 | 4,05 | 00:00:00 | | 2003-11-18 | 4,37 | 170.800 | 4,50 | 4,23 | 4,23 | 00:00:00 | | 2003-11-19 | 4,15 | 114.300 | 4,49 | 4,04 | 4,49 | 00:00:00 | | 2003-11-20 | 3,80 | 356.400 | 4,30 | 3,65 | 4,10 | 00:00:00 | | 2003-11-21 | 3,69 | 412.100 | 3,85 | 3,45 | 3,85 | 00:00:00 | | 2003-11-24 | 3,75 | 256.100 | 3,78 | 3,55 | 3,65 | 00:00:00 | | 2003-11-25 | 4,00 | 149.100 | 4,03 | 3,60 | 3,75 | 00:00:00 | | 2003-11-26 | 4,15 | 166.900 | 4,30 | 3,95 | 4,10 | 00:00:00 | | 2003-11-28 | 4,16 | 72.900 | 4,23 | 4,14 | 4,14 | 00:00:00 | | 2003-12-01 | 4,17 | 257.400 | 4,45 | 4,17 | 4,27 | 00:00:00 | | 2003-12-02 | 4,15 | 225.800 | 4,35 | 4,15 | 4,20 | 00:00:00 | | 2003-12-03 | 4,15 | 122.700 | 4,25 | 4,02 | 4,20 | 00:00:00 | | 2003-12-04 | 3,86 | 165.100 | 4,15 | 3,80 | 4,08 | 00:00:00 | | 2003-12-05 | 3,95 | 118.800 | 4,12 | 3,70 | 3,85 | 00:00:00 | | 2003-12-08 | 4,24 | 144.000 | 4,27 | 4,10 | 4,10 | 00:00:00 | | 2003-12-09 | 4,00 | 111.000 | 4,29 | 4,00 | 4,25 | 00:00:00 | | 2003-12-10 | 3,85 | 207.800 | 4,14 | 3,70 | 4,04 | 00:00:00 | | 2003-12-11 | 3,85 | 247.700 | 3,96 | 3,43 | 3,63 | 00:00:00 | | 2003-12-12 | 4,06 | 98.300 | 4,15 | 3,85 | 3,93 | 00:00:00 | | 2003-12-15 | 4,27 | 270.300 | 4,40 | 4,00 | 4,00 | 00:00:00 | | 2003-12-16 | 4,31 | 81.200 | 4,40 | 4,25 | 4,30 | 00:00:00 | | 2003-12-17 | 4,20 | 81.100 | 4,40 | 4,20 | 4,40 | 00:00:00 | | 2003-12-18 | 4,20 | 65.300 | 4,30 | 4,10 | 4,20 | 00:00:00 | | 2003-12-19 | 4,00 | 238.600 | 4,20 | 3,95 | 4,12 | 00:00:00 | | 2003-12-22 | 4,03 | 67.800 | 4,05 | 3,90 | 4,00 | 00:00:00 | | 2003-12-23 | 3,97 | 76.100 | 4,05 | 3,90 | 3,95 | 00:00:00 | | 2003-12-24 | 4,00 | 25.000 | 4,10 | 3,95 | 4,00 | 00:00:00 | | 2003-12-26 | 3,95 | 18.000 | 4,05 | 3,95 | 4,05 | 00:00:00 | | 2003-12-29 | 4,21 | 100.800 | 4,23 | 3,95 | 4,05 | 00:00:00 | | 2003-12-30 | 4,37 | 146.000 | 4,38 | 4,21 | 4,25 | 00:00:00 | | 2003-12-31 | 4,35 | 61.800 | 4,45 | 4,27 | 4,34 | 00:00:00 | | 2004-01-02 | 4,66 | 208.600 | 4,80 | 4,35 | 4,40 | 00:00:00 | | 2004-01-05 | 5,00 | 326.100 | 5,20 | 4,80 | 5,15 | 00:00:00 | | 2004-01-06 | 4,91 | 72.500 | 5,10 | 4,80 | 4,90 | 00:00:00 | | 2004-01-07 | 4,95 | 104.500 | 5,00 | 4,85 | 5,00 | 00:00:00 | | 2004-01-08 | 5,10 | 103.600 | 5,10 | 4,83 | 4,98 | 00:00:00 | | 2004-01-09 | 5,35 | 196.100 | 5,48 | 5,00 | 5,00 | 00:00:00 | | 2004-01-12 | 5,85 | 152.000 | 5,93 | 5,15 | 5,48 | 00:00:00 | | 2004-01-13 | 5,90 | 229.400 | 5,99 | 5,84 | 5,87 | 00:00:00 | | 2004-01-14 | 5,50 | 224.800 | 5,98 | 5,30 | 5,91 | 00:00:00 | | 2004-01-15 | 4,84 | 245.300 | 5,15 | 4,70 | 4,95 | 00:00:00 | | 2004-01-16 | 5,30 | 224.400 | 5,30 | 4,60 | 4,80 | 00:00:00 | | 2004-01-20 | 5,60 | 168.800 | 5,75 | 5,05 | 5,20 | 00:00:00 | | 2004-01-21 | 7,20 | 1.004.100 | 7,20 | 5,70 | 5,70 | 00:00:00 | | 2004-01-22 | 7,50 | 1.214.700 | 9,00 | 7,11 | 8,50 | 00:00:00 | | 2004-01-23 | 6,30 | 646.700 | 7,40 | 6,00 | 7,15 | 00:00:00 | | 2004-01-26 | 5,65 | 529.200 | 6,25 | 5,60 | 6,00 | 00:00:00 | | 2004-01-27 | 5,90 | 567.300 | 6,20 | 5,50 | 5,65 | 00:00:00 | | 2004-01-28 | 6,00 | 272.400 | 6,10 | 5,85 | 6,05 | 00:00:00 | | 2004-01-29 | 5,85 | 180.300 | 6,02 | 5,75 | 6,00 | 00:00:00 | | 2004-01-30 | 6,15 | 100.000 | 6,15 | 5,80 | 5,95 | 00:00:00 | | 2004-02-02 | 6,00 | 156.600 | 6,20 | 5,75 | 6,20 | 00:00:00 | | 2004-02-03 | 6,00 | 152.500 | 6,00 | 5,85 | 5,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
