|
 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 | | 2017-09-27 | 1,85 | 2.822.525 | 1,89 | 1,76 | 1,89 | 00:00:00 | | 2017-09-28 | 1,82 | 1.717.560 | 1,86 | 1,79 | 1,84 | 00:00:00 | | 2017-09-29 | 1,80 | 1.617.708 | 1,84 | 1,77 | 1,84 | 00:00:00 | | 2017-10-02 | 1,74 | 2.219.913 | 1,80 | 1,71 | 1,79 | 00:00:00 | | 2017-10-03 | 1,72 | 1.524.101 | 1,76 | 1,71 | 1,75 | 00:00:00 | | 2017-10-04 | 1,74 | 1.737.936 | 1,75 | 1,69 | 1,70 | 00:00:00 | | 2017-10-05 | 1,77 | 2.116.491 | 1,82 | 1,73 | 1,77 | 00:00:00 | | 2017-10-06 | 1,93 | 5.998.488 | 1,95 | 1,72 | 1,78 | 00:00:00 | | 2017-10-09 | 1,94 | 4.113.752 | 2,08 | 1,89 | 1,96 | 00:00:00 | | 2017-10-10 | 1,88 | 2.161.199 | 1,94 | 1,85 | 1,92 | 00:00:00 | | 2017-10-11 | 2,03 | 5.928.781 | 2,04 | 1,90 | 1,94 | 00:00:00 | | 2017-10-12 | 2,17 | 8.539.062 | 2,19 | 2,02 | 2,07 | 00:00:00 | | 2017-10-13 | 2,12 | 6.707.450 | 2,25 | 2,07 | 2,22 | 00:00:00 | | 2017-10-16 | 2,05 | 5.570.175 | 2,18 | 2,00 | 2,16 | 00:00:00 | | 2017-10-17 | 1,99 | 4.417.058 | 2,07 | 1,95 | 2,05 | 00:00:00 | | 2017-10-18 | 2,09 | 4.576.657 | 2,12 | 1,93 | 1,96 | 00:00:00 | | 2017-10-19 | 2,03 | 2.437.841 | 2,12 | 1,99 | 2,12 | 00:00:00 | | 2017-10-20 | 2,05 | 2.624.866 | 2,08 | 2,00 | 2,00 | 00:00:00 | | 2017-10-23 | 1,97 | 2.833.659 | 2,08 | 1,97 | 2,00 | 00:00:00 | | 2017-10-24 | 1,91 | 3.249.506 | 1,98 | 1,88 | 1,97 | 00:00:00 | | 2017-10-25 | 1,89 | 2.957.537 | 1,98 | 1,85 | 1,91 | 00:00:00 | | 2017-10-26 | 1,88 | 2.174.814 | 1,92 | 1,85 | 1,90 | 00:00:00 | | 2017-10-27 | 1,99 | 2.833.987 | 2,03 | 1,86 | 1,92 | 00:00:00 | | 2017-10-30 | 2,02 | 2.365.780 | 2,07 | 1,92 | 1,92 | 00:00:00 | | 2017-10-31 | 1,98 | 1.926.648 | 2,04 | 1,91 | 2,02 | 00:00:00 | | 2017-11-01 | 1,96 | 1.701.394 | 2,03 | 1,95 | 1,95 | 00:00:00 | | 2017-11-02 | 1,92 | 2.724.999 | 2,01 | 1,92 | 1,97 | 00:00:00 | | 2017-11-03 | 1,93 | 6.002.549 | 1,95 | 1,78 | 1,93 | 00:00:00 | | 2017-11-06 | 2,05 | 3.855.658 | 2,05 | 1,91 | 1,95 | 00:00:00 | | 2017-11-07 | 2,01 | 1.777.218 | 2,06 | 2,00 | 2,06 | 00:00:00 | | 2017-12-14 | 2,13 | 5.048.579 | 2,18 | 2,00 | 2,04 | 00:00:00 | | 2017-12-15 | 2,16 | 2.842.081 | 2,18 | 2,07 | 2,14 | 00:00:00 | | 2017-12-18 | 1,91 | 21.116.286 | 2,30 | 1,80 | 2,28 | 00:00:00 | | 2017-12-19 | 1,80 | 6.382.327 | 1,99 | 1,80 | 1,93 | 00:00:00 | | 2017-12-20 | 1,72 | 6.575.524 | 1,82 | 1,63 | 1,80 | 00:00:00 | | 2017-12-21 | 1,83 | 6.288.933 | 1,93 | 1,75 | 1,79 | 00:00:00 | | 2017-12-22 | 1,84 | 3.065.432 | 1,86 | 1,78 | 1,80 | 00:00:00 | | 2017-12-26 | 1,83 | 1.988.161 | 1,89 | 1,81 | 1,88 | 00:00:00 | | 2017-12-27 | 1,83 | 1.704.623 | 1,84 | 1,80 | 1,82 | 00:00:00 | | 2017-12-28 | 1,82 | 2.414.486 | 1,84 | 1,77 | 1,80 | 00:00:00 | | 2017-12-29 | 1,77 | 3.147.539 | 1,83 | 1,76 | 1,78 | 00:00:00 | | 2018-01-02 | 1,85 | 3.029.400 | 1,86 | 1,75 | 1,77 | 00:00:00 | | 2018-01-03 | 1,77 | 2.903.940 | 1,84 | 1,75 | 1,84 | 00:00:00 | | 2018-01-04 | 1,76 | 2.445.000 | 1,78 | 1,74 | 1,74 | 00:00:00 | | 2018-01-05 | 1,76 | 2.078.516 | 1,79 | 1,72 | 1,75 | 00:00:00 | | 2018-01-08 | 1,78 | 3.842.906 | 1,83 | 1,76 | 1,78 | 00:00:00 | | 2018-01-09 | 1,74 | 1.613.613 | 1,79 | 1,74 | 1,78 | 00:00:00 | | 2018-01-10 | 1,68 | 3.386.498 | 1,78 | 1,66 | 1,74 | 00:00:00 | | 2018-01-11 | 1,66 | 2.237.155 | 1,71 | 1,65 | 1,68 | 00:00:00 | | 2018-01-12 | 1,68 | 2.922.879 | 1,68 | 1,63 | 1,67 | 00:00:00 | | 2018-01-16 | 1,69 | 1.984.579 | 1,72 | 1,68 | 1,70 | 00:00:00 | | 2018-01-17 | 1,69 | 1.487.166 | 1,71 | 1,67 | 1,68 | 00:00:00 | | 2018-01-18 | 1,71 | 1.523.343 | 1,73 | 1,68 | 1,68 | 00:00:00 | | 2018-01-19 | 1,71 | 1.369.706 | 1,74 | 1,70 | 1,70 | 00:00:00 | | 2018-01-22 | 1,63 | 2.067.894 | 1,71 | 1,63 | 1,69 | 00:00:00 | | 2018-01-23 | 1,56 | 3.854.757 | 1,64 | 1,53 | 1,63 | 00:00:00 | | 2018-01-24 | 1,60 | 4.360.249 | 1,64 | 1,52 | 1,57 | 00:00:00 | | 2018-01-25 | 1,51 | 3.216.516 | 1,61 | 1,50 | 1,61 | 00:00:00 | | 2018-01-26 | 1,53 | 2.389.626 | 1,61 | 1,51 | 1,52 | 00:00:00 | | 2018-01-29 | 1,20 | 15.810.719 | 1,27 | 1,12 | 1,20 | 00:00:00 | | 2018-01-30 | 1,16 | 5.910.784 | 1,22 | 1,14 | 1,19 | 00:00:00 | | 2018-01-31 | 0,99 | 12.182.710 | 1,18 | 0,96 | 1,16 | 00:00:00 | | 2018-02-01 | 0,94 | 6.173.169 | 0,98 | 0,90 | 0,96 | 00:00:00 | | 2018-02-02 | 0,86 | 6.569.930 | 0,96 | 0,81 | 0,93 | 00:00:00 | | 2018-02-05 | 1,03 | 6.270.334 | 1,05 | 0,82 | 0,84 | 00:00:00 | | 2018-02-06 | 1,04 | 4.848.314 | 1,14 | 1,00 | 1,10 | 00:00:00 | | 2018-02-07 | 1,18 | 4.093.674 | 1,19 | 1,06 | 1,10 | 00:00:00 | | 2018-02-08 | 1,11 | 6.654.354 | 1,30 | 1,08 | 1,20 | 00:00:00 | | 2018-02-09 | 1,05 | 4.518.666 | 1,17 | 0,98 | 1,11 | 00:00:00 | | 2018-02-12 | 1,12 | 1.906.645 | 1,16 | 1,04 | 1,16 | 00:00:00 | | 2018-02-13 | 1,09 | 1.028.137 | 1,14 | 1,07 | 1,10 | 00:00:00 | | 2018-02-14 | 1,10 | 1.817.496 | 1,11 | 1,05 | 1,08 | 00:00:00 | | 2018-02-15 | 1,11 | 767.147 | 1,12 | 1,08 | 1,10 | 00:00:00 | | 2018-02-16 | 1,07 | 1.228.701 | 1,13 | 1,05 | 1,11 | 00:00:00 | | 2018-02-20 | 1,08 | 1.008.244 | 1,10 | 1,06 | 1,10 | 00:00:00 | | 2018-02-21 | 1,07 | 961.963 | 1,08 | 1,05 | 1,07 | 00:00:00 | | 2018-02-22 | 1,06 | 1.096.334 | 1,08 | 1,03 | 1,08 | 00:00:00 | | 2018-02-23 | 1,09 | 1.608.758 | 1,10 | 1,03 | 1,04 | 00:00:00 | | 2018-02-26 | 1,10 | 1.232.706 | 1,13 | 1,08 | 1,10 | 00:00:00 | | 2018-02-27 | 1,06 | 1.648.355 | 1,13 | 1,06 | 1,10 | 00:00:00 | | 2018-02-28 | 1,07 | 917.356 | 1,08 | 1,01 | 1,08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
