|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-05-27 | 4,15 | 86.900 | 4,22 | 4,15 | 4,17 | 00:00:00 | | 2004-05-28 | 3,97 | 42.100 | 4,20 | 3,91 | 4,20 | 00:00:00 | | 2004-06-01 | 3,90 | 46.100 | 4,02 | 3,82 | 4,02 | 00:00:00 | | 2004-06-02 | 3,66 | 102.200 | 4,00 | 3,18 | 4,00 | 00:00:00 | | 2004-06-03 | 3,51 | 42.800 | 3,75 | 3,51 | 3,75 | 00:00:00 | | 2004-06-04 | 3,70 | 32.100 | 3,70 | 3,45 | 3,45 | 00:00:00 | | 2004-06-07 | 3,66 | 57.400 | 3,75 | 3,62 | 3,70 | 00:00:00 | | 2004-06-08 | 3,58 | 41.200 | 3,65 | 3,50 | 3,63 | 00:00:00 | | 2004-06-09 | 3,51 | 29.100 | 3,60 | 3,51 | 3,51 | 00:00:00 | | 2004-06-10 | 3,43 | 62.500 | 3,51 | 3,34 | 3,51 | 00:00:00 | | 2004-06-14 | 3,13 | 134.700 | 3,42 | 3,08 | 3,42 | 00:00:00 | | 2004-06-15 | 3,15 | 115.100 | 3,23 | 3,05 | 3,05 | 00:00:00 | | 2004-06-16 | 3,03 | 35.500 | 3,16 | 3,03 | 3,15 | 00:00:00 | | 2004-06-17 | 3,15 | 78.500 | 3,24 | 3,05 | 3,05 | 00:00:00 | | 2004-06-18 | 3,58 | 127.800 | 3,59 | 3,18 | 3,22 | 00:00:00 | | 2004-06-21 | 3,50 | 78.100 | 3,65 | 3,46 | 3,65 | 00:00:00 | | 2004-06-22 | 3,62 | 29.100 | 3,62 | 3,50 | 3,50 | 00:00:00 | | 2004-06-23 | 3,90 | 108.800 | 3,98 | 3,60 | 3,60 | 00:00:00 | | 2004-06-24 | 4,20 | 84.000 | 4,31 | 3,95 | 4,00 | 00:00:00 | | 2004-06-25 | 4,06 | 64.900 | 4,25 | 3,80 | 4,10 | 00:00:00 | | 2004-06-28 | 3,94 | 50.800 | 4,10 | 3,80 | 4,10 | 00:00:00 | | 2004-06-29 | 3,79 | 23.700 | 3,95 | 3,70 | 3,95 | 00:00:00 | | 2004-06-30 | 3,98 | 37.700 | 4,02 | 3,79 | 3,79 | 00:00:00 | | 2004-07-01 | 4,00 | 19.700 | 4,15 | 3,97 | 4,02 | 00:00:00 | | 2004-07-02 | 4,00 | 32.800 | 4,15 | 3,91 | 4,15 | 00:00:00 | | 2004-07-06 | 3,85 | 43.600 | 4,10 | 3,75 | 4,05 | 00:00:00 | | 2004-07-07 | 3,80 | 39.100 | 4,00 | 3,80 | 3,80 | 00:00:00 | | 2004-07-08 | 3,90 | 55.100 | 4,00 | 3,82 | 4,00 | 00:00:00 | | 2004-07-09 | 4,12 | 88.400 | 4,12 | 3,79 | 3,85 | 00:00:00 | | 2004-07-12 | 4,23 | 61.900 | 4,30 | 4,11 | 4,15 | 00:00:00 | | 2004-07-13 | 4,10 | 37.400 | 4,20 | 4,10 | 4,15 | 00:00:00 | | 2004-07-14 | 4,12 | 23.700 | 4,20 | 4,10 | 4,10 | 00:00:00 | | 2004-07-15 | 4,10 | 30.100 | 4,15 | 4,05 | 4,10 | 00:00:00 | | 2004-07-16 | 4,15 | 25.400 | 4,15 | 4,06 | 4,06 | 00:00:00 | | 2004-07-19 | 3,90 | 31.100 | 4,15 | 3,80 | 4,15 | 00:00:00 | | 2004-07-20 | 3,82 | 22.300 | 3,90 | 3,81 | 3,85 | 00:00:00 | | 2004-07-21 | 3,55 | 63.400 | 3,95 | 3,50 | 3,85 | 00:00:00 | | 2004-07-22 | 3,41 | 146.500 | 3,74 | 3,35 | 3,59 | 00:00:00 | | 2004-07-23 | 3,40 | 73.900 | 3,55 | 3,33 | 3,55 | 00:00:00 | | 2004-07-26 | 3,06 | 107.200 | 3,40 | 2,98 | 3,33 | 00:00:00 | | 2004-07-27 | 3,12 | 77.300 | 3,25 | 2,90 | 3,10 | 00:00:00 | | 2004-07-28 | 3,30 | 33.100 | 3,30 | 3,15 | 3,24 | 00:00:00 | | 2004-07-29 | 3,37 | 32.000 | 3,45 | 3,25 | 3,25 | 00:00:00 | | 2004-07-30 | 3,55 | 28.700 | 3,65 | 3,45 | 3,45 | 00:00:00 | | 2004-08-02 | 3,60 | 33.100 | 3,90 | 3,56 | 3,90 | 00:00:00 | | 2004-08-03 | 3,70 | 34.000 | 3,80 | 3,52 | 3,55 | 00:00:00 | | 2004-08-04 | 3,70 | 42.900 | 3,80 | 3,65 | 3,70 | 00:00:00 | | 2004-08-05 | 3,70 | 25.500 | 3,80 | 3,69 | 3,69 | 00:00:00 | | 2004-08-06 | 3,50 | 74.100 | 3,74 | 3,50 | 3,71 | 00:00:00 | | 2004-08-09 | 3,50 | 30.400 | 3,55 | 3,40 | 3,50 | 00:00:00 | | 2004-08-10 | 3,30 | 30.600 | 3,55 | 3,30 | 3,40 | 00:00:00 | | 2004-08-11 | 3,30 | 12.200 | 3,45 | 3,30 | 3,40 | 00:00:00 | | 2004-08-12 | 3,50 | 8.300 | 3,50 | 3,30 | 3,30 | 00:00:00 | | 2004-08-13 | 3,55 | 32.000 | 3,65 | 3,40 | 3,40 | 00:00:00 | | 2004-08-16 | 3,53 | 31.300 | 3,65 | 3,50 | 3,60 | 00:00:00 | | 2004-08-17 | 3,59 | 25.300 | 3,60 | 3,50 | 3,50 | 00:00:00 | | 2004-08-18 | 3,65 | 17.400 | 3,65 | 3,50 | 3,60 | 00:00:00 | | 2004-08-19 | 3,75 | 19.800 | 3,75 | 3,51 | 3,52 | 00:00:00 | | 2004-08-20 | 3,85 | 67.500 | 3,95 | 3,50 | 3,55 | 00:00:00 | | 2004-08-23 | 3,91 | 19.700 | 3,95 | 3,75 | 3,80 | 00:00:00 | | 2004-08-24 | 4,08 | 57.400 | 4,15 | 3,90 | 3,90 | 00:00:00 | | 2004-08-25 | 4,27 | 59.700 | 4,32 | 4,06 | 4,20 | 00:00:00 | | 2004-08-26 | 4,33 | 53.200 | 4,34 | 4,21 | 4,28 | 00:00:00 | | 2004-08-27 | 4,23 | 75.000 | 4,45 | 4,20 | 4,37 | 00:00:00 | | 2004-08-30 | 4,20 | 25.800 | 4,39 | 4,17 | 4,20 | 00:00:00 | | 2004-08-31 | 4,05 | 43.800 | 4,25 | 3,80 | 4,25 | 00:00:00 | | 2004-09-01 | 3,95 | 12.600 | 4,00 | 3,85 | 4,00 | 00:00:00 | | 2004-09-02 | 3,93 | 34.000 | 4,10 | 3,89 | 3,90 | 00:00:00 | | 2004-09-03 | 4,00 | 37.700 | 4,07 | 3,90 | 4,07 | 00:00:00 | | 2004-09-07 | 3,83 | 55.900 | 3,95 | 3,76 | 3,95 | 00:00:00 | | 2004-09-08 | 4,00 | 19.100 | 4,00 | 3,79 | 3,81 | 00:00:00 | | 2004-09-09 | 3,95 | 15.000 | 3,95 | 3,84 | 3,90 | 00:00:00 | | 2004-09-10 | 3,90 | 23.200 | 3,93 | 3,82 | 3,90 | 00:00:00 | | 2004-09-13 | 3,72 | 65.000 | 3,90 | 3,67 | 3,84 | 00:00:00 | | 2004-09-14 | 3,80 | 38.200 | 3,80 | 3,68 | 3,70 | 00:00:00 | | 2004-09-15 | 3,80 | 5.800 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2004-09-16 | 3,80 | 16.100 | 3,85 | 3,70 | 3,70 | 00:00:00 | | 2004-09-17 | 3,68 | 25.700 | 3,81 | 3,68 | 3,72 | 00:00:00 | | 2004-09-20 | 3,61 | 23.900 | 3,73 | 3,59 | 3,69 | 00:00:00 | | 2004-09-21 | 3,75 | 31.300 | 3,75 | 3,60 | 3,62 | 00:00:00 | | 2004-09-22 | 3,75 | 13.200 | 3,85 | 3,65 | 3,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
