|
 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 | | 2004-09-22 | 3,75 | 13.200 | 3,85 | 3,65 | 3,73 | 00:00:00 | | 2004-09-23 | 3,79 | 42.400 | 3,85 | 3,65 | 3,80 | 00:00:00 | | 2004-09-24 | 3,85 | 26.300 | 3,90 | 3,75 | 3,75 | 00:00:00 | | 2004-09-27 | 3,88 | 52.400 | 4,00 | 3,85 | 3,90 | 00:00:00 | | 2004-09-28 | 4,05 | 61.200 | 4,16 | 3,90 | 3,94 | 00:00:00 | | 2004-09-29 | 4,15 | 66.600 | 4,24 | 4,09 | 4,09 | 00:00:00 | | 2004-09-30 | 4,50 | 87.500 | 4,50 | 4,20 | 4,25 | 00:00:00 | | 2004-10-01 | 4,95 | 140.000 | 4,95 | 4,40 | 4,50 | 00:00:00 | | 2004-10-04 | 4,64 | 98.200 | 4,95 | 4,55 | 4,80 | 00:00:00 | | 2004-10-05 | 4,85 | 98.800 | 5,05 | 4,57 | 4,64 | 00:00:00 | | 2004-10-06 | 5,00 | 93.700 | 5,09 | 4,85 | 4,85 | 00:00:00 | | 2004-10-07 | 4,92 | 51.500 | 5,00 | 4,75 | 5,00 | 00:00:00 | | 2004-10-08 | 4,90 | 96.500 | 5,09 | 4,85 | 5,00 | 00:00:00 | | 2004-10-11 | 5,05 | 68.100 | 5,18 | 5,00 | 5,05 | 00:00:00 | | 2004-10-12 | 4,90 | 78.400 | 5,00 | 4,80 | 4,98 | 00:00:00 | | 2004-10-13 | 4,80 | 90.300 | 4,80 | 4,60 | 4,80 | 00:00:00 | | 2004-10-14 | 4,85 | 20.400 | 4,85 | 4,65 | 4,80 | 00:00:00 | | 2004-10-15 | 4,98 | 20.200 | 5,00 | 4,80 | 4,80 | 00:00:00 | | 2004-10-18 | 5,17 | 73.700 | 5,28 | 4,98 | 5,05 | 00:00:00 | | 2004-10-19 | 5,28 | 65.300 | 5,34 | 5,06 | 5,17 | 00:00:00 | | 2004-10-20 | 5,53 | 242.900 | 5,89 | 5,35 | 5,37 | 00:00:00 | | 2004-10-21 | 5,60 | 61.000 | 5,70 | 5,52 | 5,70 | 00:00:00 | | 2004-10-22 | 5,96 | 164.500 | 5,98 | 5,62 | 5,73 | 00:00:00 | | 2004-10-25 | 5,80 | 128.400 | 5,98 | 5,68 | 5,98 | 00:00:00 | | 2004-10-26 | 5,74 | 57.600 | 5,98 | 5,74 | 5,98 | 00:00:00 | | 2004-10-27 | 5,60 | 44.300 | 5,82 | 5,50 | 5,82 | 00:00:00 | | 2004-10-28 | 5,50 | 89.800 | 5,52 | 5,20 | 5,52 | 00:00:00 | | 2004-10-29 | 5,40 | 64.600 | 5,50 | 5,33 | 5,50 | 00:00:00 | | 2004-11-01 | 5,21 | 42.900 | 5,55 | 5,20 | 5,40 | 00:00:00 | | 2004-11-02 | 5,26 | 177.600 | 5,38 | 5,06 | 5,11 | 00:00:00 | | 2004-11-03 | 5,85 | 140.000 | 5,85 | 5,25 | 5,30 | 00:00:00 | | 2004-11-04 | 5,85 | 147.200 | 6,10 | 5,78 | 6,04 | 00:00:00 | | 2004-11-05 | 5,89 | 94.000 | 5,96 | 5,85 | 5,89 | 00:00:00 | | 2004-11-08 | 5,77 | 70.400 | 5,90 | 5,75 | 5,90 | 00:00:00 | | 2004-11-09 | 5,91 | 33.500 | 5,91 | 5,76 | 5,80 | 00:00:00 | | 2004-11-10 | 5,75 | 63.500 | 5,96 | 5,60 | 5,96 | 00:00:00 | | 2004-11-11 | 5,90 | 34.100 | 5,90 | 5,74 | 5,82 | 00:00:00 | | 2004-11-12 | 5,85 | 50.200 | 6,00 | 5,80 | 5,99 | 00:00:00 | | 2004-11-15 | 5,40 | 92.000 | 5,94 | 5,40 | 5,94 | 00:00:00 | | 2004-11-16 | 5,89 | 93.500 | 5,90 | 5,45 | 5,50 | 00:00:00 | | 2004-11-17 | 5,62 | 81.600 | 5,99 | 5,62 | 5,99 | 00:00:00 | | 2004-11-18 | 5,61 | 59.900 | 5,75 | 5,54 | 5,74 | 00:00:00 | | 2004-11-19 | 5,46 | 102.000 | 5,67 | 5,45 | 5,60 | 00:00:00 | | 2004-11-22 | 5,27 | 116.400 | 5,50 | 5,27 | 5,50 | 00:00:00 | | 2004-11-23 | 5,04 | 114.100 | 5,24 | 5,01 | 5,17 | 00:00:00 | | 2004-11-24 | 5,10 | 26.600 | 5,21 | 5,05 | 5,09 | 00:00:00 | | 2004-11-26 | 5,19 | 40.800 | 5,20 | 5,11 | 5,20 | 00:00:00 | | 2004-11-29 | 5,60 | 147.200 | 5,60 | 5,16 | 5,20 | 00:00:00 | | 2004-11-30 | 5,55 | 155.400 | 5,88 | 5,30 | 5,78 | 00:00:00 | | 2004-12-01 | 5,24 | 113.500 | 5,60 | 5,24 | 5,50 | 00:00:00 | | 2004-12-02 | 4,90 | 141.700 | 5,35 | 4,81 | 5,26 | 00:00:00 | | 2004-12-03 | 5,02 | 73.800 | 5,20 | 4,77 | 4,90 | 00:00:00 | | 2004-12-06 | 4,86 | 98.300 | 5,08 | 4,75 | 5,05 | 00:00:00 | | 2004-12-07 | 4,69 | 84.000 | 4,90 | 4,60 | 4,90 | 00:00:00 | | 2004-12-08 | 4,41 | 113.800 | 4,57 | 4,35 | 4,50 | 00:00:00 | | 2004-12-09 | 4,48 | 78.300 | 4,49 | 4,31 | 4,49 | 00:00:00 | | 2004-12-10 | 4,40 | 26.100 | 4,45 | 4,35 | 4,38 | 00:00:00 | | 2004-12-13 | 4,80 | 66.700 | 4,98 | 4,38 | 4,44 | 00:00:00 | | 2004-12-14 | 4,91 | 54.300 | 5,20 | 4,80 | 5,20 | 00:00:00 | | 2004-12-15 | 5,13 | 82.000 | 5,24 | 4,81 | 4,93 | 00:00:00 | | 2004-12-16 | 5,06 | 91.200 | 5,25 | 4,85 | 5,20 | 00:00:00 | | 2004-12-17 | 4,95 | 41.400 | 5,00 | 4,86 | 4,99 | 00:00:00 | | 2004-12-20 | 4,90 | 50.800 | 4,95 | 4,80 | 4,87 | 00:00:00 | | 2004-12-21 | 4,85 | 35.700 | 4,90 | 4,80 | 4,90 | 00:00:00 | | 2004-12-22 | 4,84 | 42.600 | 4,88 | 4,75 | 4,80 | 00:00:00 | | 2004-12-23 | 4,88 | 64.600 | 4,90 | 4,81 | 4,82 | 00:00:00 | | 2004-12-27 | 4,97 | 31.700 | 4,97 | 4,86 | 4,86 | 00:00:00 | | 2004-12-28 | 4,88 | 20.600 | 4,98 | 4,87 | 4,95 | 00:00:00 | | 2004-12-29 | 4,74 | 92.200 | 4,83 | 4,60 | 4,83 | 00:00:00 | | 2004-12-30 | 4,86 | 37.000 | 4,90 | 4,72 | 4,84 | 00:00:00 | | 2004-12-31 | 4,86 | 58.500 | 4,86 | 4,75 | 4,81 | 00:00:00 | | 2005-01-03 | 4,60 | 60.700 | 4,82 | 4,55 | 4,61 | 00:00:00 | | 2005-01-04 | 4,50 | 85.100 | 4,59 | 4,41 | 4,57 | 00:00:00 | | 2005-01-05 | 4,45 | 62.200 | 4,50 | 4,40 | 4,44 | 00:00:00 | | 2005-01-06 | 4,48 | 43.800 | 4,48 | 4,35 | 4,39 | 00:00:00 | | 2005-01-07 | 4,38 | 73.000 | 4,65 | 4,30 | 4,50 | 00:00:00 | | 2005-01-10 | 4,39 | 35.000 | 4,45 | 4,30 | 4,30 | 00:00:00 | | 2005-01-11 | 4,34 | 47.200 | 4,43 | 4,30 | 4,39 | 00:00:00 | | 2005-01-12 | 4,36 | 73.300 | 4,45 | 4,30 | 4,42 | 00:00:00 | | 2005-01-13 | 4,18 | 45.200 | 4,38 | 4,15 | 4,37 | 00:00:00 | | 2005-01-14 | 4,00 | 118.000 | 4,10 | 3,88 | 4,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
