|
 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 | | 2005-01-14 | 4,00 | 118.000 | 4,10 | 3,88 | 4,01 | 00:00:00 | | 2005-01-18 | 4,07 | 82.000 | 4,15 | 3,95 | 4,00 | 00:00:00 | | 2005-01-19 | 4,06 | 63.700 | 4,14 | 4,06 | 4,09 | 00:00:00 | | 2005-01-20 | 4,01 | 29.300 | 4,10 | 3,91 | 4,09 | 00:00:00 | | 2005-01-21 | 4,07 | 53.500 | 4,07 | 3,90 | 4,00 | 00:00:00 | | 2005-01-24 | 4,10 | 88.200 | 4,19 | 4,06 | 4,12 | 00:00:00 | | 2005-01-25 | 3,96 | 39.900 | 4,02 | 3,89 | 4,02 | 00:00:00 | | 2005-01-26 | 3,84 | 75.800 | 4,03 | 3,79 | 4,03 | 00:00:00 | | 2005-01-27 | 3,74 | 63.800 | 3,84 | 3,67 | 3,84 | 00:00:00 | | 2005-01-28 | 3,58 | 81.100 | 3,70 | 3,52 | 3,70 | 00:00:00 | | 2005-01-31 | 3,43 | 180.700 | 3,55 | 3,25 | 3,50 | 00:00:00 | | 2005-02-01 | 3,98 | 144.500 | 3,98 | 3,45 | 3,45 | 00:00:00 | | 2005-02-02 | 3,91 | 161.300 | 4,27 | 3,89 | 4,05 | 00:00:00 | | 2005-02-03 | 3,98 | 61.200 | 4,10 | 3,75 | 3,88 | 00:00:00 | | 2005-02-04 | 3,89 | 78.100 | 3,95 | 3,70 | 3,90 | 00:00:00 | | 2005-02-07 | 3,78 | 52.300 | 3,90 | 3,66 | 3,90 | 00:00:00 | | 2005-02-08 | 3,68 | 85.200 | 3,80 | 3,56 | 3,80 | 00:00:00 | | 2005-02-09 | 3,76 | 31.100 | 3,79 | 3,68 | 3,70 | 00:00:00 | | 2005-02-10 | 4,02 | 103.000 | 4,11 | 3,75 | 3,79 | 00:00:00 | | 2005-02-11 | 4,02 | 91.700 | 4,20 | 3,93 | 4,12 | 00:00:00 | | 2005-02-14 | 4,26 | 91.000 | 4,28 | 4,03 | 4,12 | 00:00:00 | | 2005-02-15 | 4,20 | 63.600 | 4,29 | 4,20 | 4,29 | 00:00:00 | | 2005-02-16 | 4,11 | 48.200 | 4,21 | 4,06 | 4,20 | 00:00:00 | | 2005-02-17 | 4,10 | 55.900 | 4,19 | 4,06 | 4,19 | 00:00:00 | | 2005-02-18 | 4,12 | 23.700 | 4,13 | 4,09 | 4,12 | 00:00:00 | | 2005-02-22 | 4,05 | 112.600 | 4,20 | 4,00 | 4,17 | 00:00:00 | | 2005-02-23 | 3,98 | 44.900 | 4,08 | 3,93 | 4,08 | 00:00:00 | | 2005-02-24 | 3,88 | 53.900 | 3,91 | 3,84 | 3,91 | 00:00:00 | | 2005-02-25 | 3,91 | 72.800 | 3,91 | 3,75 | 3,89 | 00:00:00 | | 2005-02-28 | 4,01 | 44.700 | 4,08 | 4,00 | 4,07 | 00:00:00 | | 2005-03-01 | 4,04 | 103.600 | 4,05 | 3,93 | 4,04 | 00:00:00 | | 2005-03-02 | 4,03 | 92.400 | 4,05 | 3,99 | 4,02 | 00:00:00 | | 2005-03-03 | 4,07 | 119.700 | 4,07 | 4,00 | 4,03 | 00:00:00 | | 2005-03-04 | 5,40 | 456.100 | 5,40 | 4,11 | 4,20 | 00:00:00 | | 2005-03-07 | 5,47 | 858.300 | 6,24 | 5,30 | 6,00 | 00:00:00 | | 2005-03-08 | 5,10 | 354.600 | 5,50 | 4,85 | 5,45 | 00:00:00 | | 2005-03-09 | 5,33 | 262.800 | 5,44 | 5,01 | 5,10 | 00:00:00 | | 2005-03-10 | 5,31 | 154.100 | 5,45 | 5,10 | 5,40 | 00:00:00 | | 2005-03-11 | 5,44 | 147.000 | 5,44 | 5,16 | 5,30 | 00:00:00 | | 2005-03-14 | 5,45 | 272.400 | 5,68 | 5,32 | 5,44 | 00:00:00 | | 2005-03-15 | 5,29 | 131.000 | 5,57 | 5,15 | 5,50 | 00:00:00 | | 2005-03-16 | 5,18 | 188.400 | 5,30 | 4,90 | 5,30 | 00:00:00 | | 2005-03-17 | 5,03 | 132.200 | 5,14 | 4,89 | 5,14 | 00:00:00 | | 2005-03-18 | 5,07 | 207.800 | 5,14 | 4,90 | 5,01 | 00:00:00 | | 2005-03-21 | 4,87 | 167.300 | 5,00 | 4,85 | 5,00 | 00:00:00 | | 2005-03-22 | 4,89 | 173.200 | 5,00 | 4,75 | 4,81 | 00:00:00 | | 2005-03-23 | 4,82 | 114.700 | 4,87 | 4,66 | 4,67 | 00:00:00 | | 2005-03-24 | 4,64 | 92.400 | 4,85 | 4,60 | 4,85 | 00:00:00 | | 2005-03-28 | 4,41 | 125.300 | 4,64 | 4,19 | 4,63 | 00:00:00 | | 2005-03-29 | 4,52 | 119.400 | 4,52 | 4,45 | 4,50 | 00:00:00 | | 2005-03-30 | 4,37 | 67.800 | 4,50 | 4,32 | 4,42 | 00:00:00 | | 2005-03-31 | 4,50 | 65.900 | 4,50 | 4,37 | 4,40 | 00:00:00 | | 2005-04-01 | 4,44 | 15.300 | 4,50 | 4,38 | 4,50 | 00:00:00 | | 2005-04-04 | 4,31 | 67.600 | 4,41 | 4,26 | 4,36 | 00:00:00 | | 2005-04-05 | 4,35 | 50.100 | 4,40 | 4,26 | 4,27 | 00:00:00 | | 2005-04-06 | 4,42 | 23.100 | 4,45 | 4,26 | 4,39 | 00:00:00 | | 2005-04-07 | 4,21 | 56.200 | 4,42 | 4,16 | 4,42 | 00:00:00 | | 2005-04-08 | 4,19 | 28.600 | 4,35 | 4,16 | 4,16 | 00:00:00 | | 2005-04-11 | 4,26 | 23.700 | 4,41 | 4,19 | 4,19 | 00:00:00 | | 2005-04-12 | 4,12 | 53.000 | 4,29 | 4,05 | 4,25 | 00:00:00 | | 2005-04-13 | 3,99 | 73.800 | 4,13 | 3,94 | 4,02 | 00:00:00 | | 2005-04-14 | 3,78 | 99.300 | 3,95 | 3,70 | 3,91 | 00:00:00 | | 2005-04-15 | 3,90 | 52.800 | 4,10 | 3,75 | 3,75 | 00:00:00 | | 2005-04-18 | 4,19 | 77.400 | 4,20 | 3,95 | 4,00 | 00:00:00 | | 2005-04-19 | 4,51 | 112.900 | 4,64 | 4,29 | 4,29 | 00:00:00 | | 2005-04-20 | 4,52 | 95.900 | 4,57 | 4,48 | 4,55 | 00:00:00 | | 2005-04-21 | 4,53 | 62.700 | 4,54 | 4,48 | 4,49 | 00:00:00 | | 2005-04-22 | 4,40 | 18.000 | 4,63 | 4,30 | 4,60 | 00:00:00 | | 2005-04-25 | 4,40 | 59.800 | 4,50 | 4,27 | 4,41 | 00:00:00 | | 2005-04-26 | 4,38 | 56.000 | 4,45 | 4,35 | 4,35 | 00:00:00 | | 2005-04-27 | 4,33 | 93.900 | 4,40 | 4,22 | 4,39 | 00:00:00 | | 2005-04-28 | 4,23 | 59.200 | 4,35 | 4,20 | 4,35 | 00:00:00 | | 2005-04-29 | 4,22 | 38.200 | 4,30 | 4,14 | 4,20 | 00:00:00 | | 2005-05-02 | 4,02 | 89.700 | 4,18 | 3,95 | 4,15 | 00:00:00 | | 2005-05-03 | 4,07 | 40.500 | 4,07 | 3,90 | 4,00 | 00:00:00 | | 2005-05-04 | 4,17 | 75.900 | 4,22 | 4,10 | 4,12 | 00:00:00 | | 2005-05-05 | 4,13 | 60.000 | 4,21 | 4,06 | 4,21 | 00:00:00 | | 2005-05-06 | 4,03 | 54.900 | 4,15 | 3,98 | 4,15 | 00:00:00 | | 2005-05-09 | 4,01 | 50.500 | 4,16 | 4,01 | 4,16 | 00:00:00 | | 2005-05-10 | 3,99 | 16.800 | 4,06 | 3,99 | 4,05 | 00:00:00 | | 2005-05-11 | 4,01 | 37.500 | 4,05 | 3,98 | 4,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
