|
 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 2023-03-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-03 | 6,00 | 152.500 | 6,00 | 5,85 | 5,95 | 00:00:00 | | 2004-02-04 | 5,75 | 110.500 | 6,05 | 5,75 | 6,00 | 00:00:00 | | 2004-02-05 | 5,50 | 215.400 | 5,80 | 5,10 | 5,75 | 00:00:00 | | 2004-02-06 | 5,65 | 150.200 | 5,75 | 5,60 | 5,63 | 00:00:00 | | 2004-02-09 | 6,50 | 273.000 | 6,50 | 5,70 | 5,70 | 00:00:00 | | 2004-02-10 | 6,70 | 344.800 | 6,80 | 6,50 | 6,70 | 00:00:00 | | 2004-02-11 | 6,86 | 175.900 | 7,00 | 6,70 | 6,80 | 00:00:00 | | 2004-02-12 | 6,75 | 115.700 | 6,95 | 6,60 | 6,95 | 00:00:00 | | 2004-02-13 | 6,65 | 96.300 | 6,85 | 6,60 | 6,85 | 00:00:00 | | 2004-02-17 | 6,80 | 332.900 | 6,95 | 6,70 | 6,70 | 00:00:00 | | 2004-02-18 | 6,82 | 142.400 | 6,90 | 6,75 | 6,90 | 00:00:00 | | 2004-02-19 | 6,63 | 105.500 | 6,87 | 6,63 | 6,87 | 00:00:00 | | 2004-02-20 | 6,45 | 124.000 | 6,70 | 6,35 | 6,65 | 00:00:00 | | 2004-02-23 | 6,19 | 165.000 | 6,47 | 6,05 | 6,47 | 00:00:00 | | 2004-02-24 | 6,49 | 85.900 | 6,60 | 6,10 | 6,20 | 00:00:00 | | 2004-02-25 | 6,10 | 70.800 | 6,45 | 5,98 | 6,45 | 00:00:00 | | 2004-02-26 | 6,00 | 218.400 | 6,16 | 5,95 | 6,05 | 00:00:00 | | 2004-02-27 | 6,02 | 50.400 | 6,05 | 5,75 | 6,05 | 00:00:00 | | 2004-03-01 | 6,25 | 59.100 | 6,30 | 6,04 | 6,08 | 00:00:00 | | 2004-03-02 | 6,01 | 97.900 | 6,20 | 5,95 | 6,20 | 00:00:00 | | 2004-03-03 | 6,00 | 114.300 | 6,10 | 5,75 | 6,10 | 00:00:00 | | 2004-03-04 | 5,90 | 60.000 | 6,08 | 5,90 | 5,90 | 00:00:00 | | 2004-03-05 | 6,20 | 70.200 | 6,25 | 6,00 | 6,00 | 00:00:00 | | 2004-03-08 | 6,15 | 94.200 | 6,24 | 6,00 | 6,24 | 00:00:00 | | 2004-03-09 | 6,05 | 101.000 | 6,12 | 5,90 | 6,00 | 00:00:00 | | 2004-03-10 | 5,95 | 58.500 | 6,05 | 5,85 | 6,05 | 00:00:00 | | 2004-03-11 | 5,95 | 58.000 | 6,04 | 5,85 | 6,00 | 00:00:00 | | 2004-03-12 | 5,70 | 109.100 | 5,98 | 5,66 | 5,80 | 00:00:00 | | 2004-03-15 | 5,59 | 107.500 | 5,90 | 5,50 | 5,75 | 00:00:00 | | 2004-03-16 | 5,46 | 102.300 | 5,65 | 5,41 | 5,48 | 00:00:00 | | 2004-03-17 | 5,65 | 106.600 | 5,75 | 5,40 | 5,50 | 00:00:00 | | 2004-03-18 | 5,95 | 194.900 | 5,95 | 5,70 | 5,70 | 00:00:00 | | 2004-03-19 | 5,82 | 60.100 | 5,95 | 5,80 | 5,94 | 00:00:00 | | 2004-03-22 | 5,80 | 125.100 | 5,95 | 5,77 | 5,95 | 00:00:00 | | 2004-03-23 | 5,71 | 54.300 | 5,84 | 5,60 | 5,80 | 00:00:00 | | 2004-03-24 | 5,70 | 100.300 | 5,78 | 5,45 | 5,78 | 00:00:00 | | 2004-03-25 | 5,75 | 108.200 | 5,89 | 5,70 | 5,80 | 00:00:00 | | 2004-03-26 | 5,70 | 74.900 | 5,85 | 5,70 | 5,85 | 00:00:00 | | 2004-03-29 | 5,82 | 88.700 | 5,85 | 5,72 | 5,72 | 00:00:00 | | 2004-03-30 | 5,80 | 89.900 | 5,84 | 5,75 | 5,84 | 00:00:00 | | 2004-03-31 | 5,81 | 70.700 | 5,94 | 5,75 | 5,80 | 00:00:00 | | 2004-04-01 | 5,85 | 87.900 | 5,94 | 5,82 | 5,90 | 00:00:00 | | 2004-04-02 | 5,65 | 101.000 | 5,89 | 5,58 | 5,84 | 00:00:00 | | 2004-04-05 | 5,62 | 42.200 | 5,70 | 5,55 | 5,62 | 00:00:00 | | 2004-04-06 | 5,70 | 52.100 | 5,74 | 5,60 | 5,70 | 00:00:00 | | 2004-04-07 | 5,65 | 38.100 | 5,74 | 5,60 | 5,74 | 00:00:00 | | 2004-04-08 | 5,30 | 91.100 | 5,68 | 5,28 | 5,68 | 00:00:00 | | 2004-04-12 | 5,05 | 122.400 | 5,33 | 5,05 | 5,27 | 00:00:00 | | 2004-04-13 | 4,60 | 333.400 | 5,05 | 4,30 | 5,03 | 00:00:00 | | 2004-04-14 | 4,50 | 326.600 | 4,65 | 4,08 | 4,57 | 00:00:00 | | 2004-04-15 | 4,70 | 136.400 | 4,70 | 4,31 | 4,40 | 00:00:00 | | 2004-04-16 | 5,10 | 183.200 | 5,10 | 4,58 | 4,65 | 00:00:00 | | 2004-04-19 | 5,35 | 210.600 | 5,50 | 5,10 | 5,15 | 00:00:00 | | 2004-04-20 | 5,17 | 161.700 | 5,35 | 5,00 | 5,35 | 00:00:00 | | 2004-04-21 | 4,65 | 253.100 | 5,10 | 4,60 | 5,05 | 00:00:00 | | 2004-04-22 | 4,65 | 45.400 | 4,77 | 4,60 | 4,60 | 00:00:00 | | 2004-04-23 | 4,44 | 97.500 | 4,65 | 4,36 | 4,65 | 00:00:00 | | 2004-04-26 | 4,80 | 75.900 | 4,85 | 4,45 | 4,50 | 00:00:00 | | 2004-04-27 | 4,85 | 80.600 | 4,95 | 4,67 | 4,80 | 00:00:00 | | 2004-04-28 | 4,35 | 176.600 | 4,95 | 4,30 | 4,85 | 00:00:00 | | 2004-04-29 | 4,15 | 175.200 | 4,40 | 4,14 | 4,19 | 00:00:00 | | 2004-04-30 | 4,19 | 82.800 | 4,35 | 4,15 | 4,15 | 00:00:00 | | 2004-05-03 | 4,10 | 78.000 | 4,20 | 4,05 | 4,20 | 00:00:00 | | 2004-05-04 | 4,01 | 110.700 | 4,25 | 4,00 | 4,10 | 00:00:00 | | 2004-05-05 | 4,28 | 117.400 | 4,34 | 4,01 | 4,10 | 00:00:00 | | 2004-05-06 | 3,95 | 177.800 | 4,30 | 3,83 | 4,30 | 00:00:00 | | 2004-05-07 | 3,70 | 142.600 | 4,00 | 3,55 | 3,75 | 00:00:00 | | 2004-05-10 | 3,26 | 292.400 | 3,35 | 2,90 | 3,30 | 00:00:00 | | 2004-05-11 | 3,07 | 244.900 | 3,18 | 2,92 | 3,07 | 00:00:00 | | 2004-05-12 | 3,40 | 202.000 | 3,45 | 3,12 | 3,14 | 00:00:00 | | 2004-05-13 | 3,15 | 80.500 | 3,43 | 3,11 | 3,43 | 00:00:00 | | 2004-05-14 | 3,10 | 48.900 | 3,20 | 3,10 | 3,19 | 00:00:00 | | 2004-05-17 | 3,15 | 85.000 | 3,29 | 3,12 | 3,12 | 00:00:00 | | 2004-05-18 | 3,21 | 52.000 | 3,22 | 3,17 | 3,20 | 00:00:00 | | 2004-05-19 | 3,38 | 102.400 | 3,58 | 3,20 | 3,22 | 00:00:00 | | 2004-05-20 | 3,50 | 67.100 | 3,50 | 3,30 | 3,41 | 00:00:00 | | 2004-05-21 | 3,92 | 159.400 | 3,93 | 3,60 | 3,60 | 00:00:00 | | 2004-05-24 | 4,00 | 92.200 | 4,00 | 3,78 | 3,90 | 00:00:00 | | 2004-05-25 | 4,10 | 68.100 | 4,12 | 4,05 | 4,08 | 00:00:00 | | 2004-05-26 | 4,17 | 69.100 | 4,25 | 4,11 | 4,11 | 00:00:00 | | 2004-05-27 | 4,15 | 86.900 | 4,22 | 4,15 | 4,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
