|
 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 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-11 | 4,01 | 37.500 | 4,05 | 3,98 | 4,00 | 00:00:00 | | 2005-05-12 | 3,90 | 85.800 | 4,01 | 3,90 | 4,01 | 00:00:00 | | 2005-05-13 | 3,78 | 84.900 | 3,90 | 3,77 | 3,90 | 00:00:00 | | 2005-05-16 | 3,69 | 143.700 | 3,77 | 3,55 | 3,77 | 00:00:00 | | 2005-05-17 | 3,89 | 66.800 | 3,97 | 3,70 | 3,72 | 00:00:00 | | 2005-05-18 | 3,84 | 42.500 | 3,89 | 3,75 | 3,89 | 00:00:00 | | 2005-05-19 | 3,74 | 47.100 | 3,84 | 3,67 | 3,84 | 00:00:00 | | 2005-05-20 | 3,64 | 92.300 | 3,65 | 3,50 | 3,65 | 00:00:00 | | 2005-05-23 | 3,69 | 17.400 | 3,75 | 3,65 | 3,70 | 00:00:00 | | 2005-05-24 | 3,89 | 157.200 | 3,89 | 3,50 | 3,50 | 00:00:00 | | 2005-05-25 | 3,84 | 64.400 | 3,91 | 3,70 | 3,91 | 00:00:00 | | 2005-05-26 | 3,80 | 30.200 | 3,91 | 3,70 | 3,88 | 00:00:00 | | 2005-05-27 | 3,90 | 44.700 | 3,90 | 3,80 | 3,80 | 00:00:00 | | 2005-05-31 | 3,92 | 86.600 | 3,93 | 3,77 | 3,80 | 00:00:00 | | 2005-06-01 | 3,96 | 140.500 | 3,99 | 3,88 | 3,89 | 00:00:00 | | 2005-06-02 | 4,09 | 147.800 | 4,18 | 3,96 | 3,98 | 00:00:00 | | 2005-06-03 | 3,98 | 150.700 | 4,17 | 3,96 | 4,15 | 00:00:00 | | 2005-06-06 | 3,95 | 46.900 | 4,06 | 3,80 | 4,01 | 00:00:00 | | 2005-06-07 | 3,80 | 23.900 | 3,86 | 3,79 | 3,86 | 00:00:00 | | 2005-06-08 | 3,80 | 32.400 | 3,80 | 3,73 | 3,80 | 00:00:00 | | 2005-06-09 | 3,79 | 56.100 | 3,79 | 3,55 | 3,55 | 00:00:00 | | 2005-06-10 | 3,71 | 115.200 | 3,90 | 3,65 | 3,69 | 00:00:00 | | 2005-06-13 | 3,83 | 76.200 | 3,99 | 3,71 | 3,80 | 00:00:00 | | 2005-06-14 | 3,88 | 17.900 | 3,94 | 3,83 | 3,88 | 00:00:00 | | 2005-06-15 | 3,83 | 65.500 | 3,90 | 3,82 | 3,83 | 00:00:00 | | 2005-06-16 | 3,99 | 99.000 | 4,04 | 3,86 | 3,89 | 00:00:00 | | 2005-06-17 | 3,98 | 80.900 | 4,08 | 3,92 | 3,99 | 00:00:00 | | 2005-06-20 | 3,87 | 46.100 | 4,02 | 3,85 | 4,02 | 00:00:00 | | 2005-06-21 | 3,71 | 42.900 | 3,85 | 3,71 | 3,85 | 00:00:00 | | 2005-06-22 | 3,81 | 15.000 | 3,85 | 3,75 | 3,80 | 00:00:00 | | 2005-06-23 | 3,89 | 54.000 | 3,99 | 3,82 | 3,83 | 00:00:00 | | 2005-06-24 | 3,88 | 51.800 | 3,99 | 3,88 | 3,95 | 00:00:00 | | 2005-06-27 | 3,89 | 49.400 | 3,97 | 3,89 | 3,89 | 00:00:00 | | 2005-06-28 | 3,83 | 83.200 | 3,89 | 3,80 | 3,89 | 00:00:00 | | 2005-06-29 | 3,83 | 10.600 | 3,90 | 3,80 | 3,81 | 00:00:00 | | 2005-06-30 | 3,94 | 22.500 | 3,94 | 3,85 | 3,86 | 00:00:00 | | 2005-07-01 | 3,87 | 23.900 | 3,94 | 3,86 | 3,94 | 00:00:00 | | 2005-07-05 | 3,75 | 55.000 | 3,87 | 3,75 | 3,87 | 00:00:00 | | 2005-07-06 | 3,75 | 19.300 | 3,78 | 3,75 | 3,75 | 00:00:00 | | 2005-07-07 | 3,68 | 45.000 | 3,79 | 3,65 | 3,73 | 00:00:00 | | 2005-07-08 | 3,74 | 29.900 | 3,80 | 3,68 | 3,68 | 00:00:00 | | 2005-07-11 | 3,85 | 38.700 | 3,90 | 3,70 | 3,77 | 00:00:00 | | 2005-07-12 | 3,82 | 38.900 | 3,88 | 3,78 | 3,87 | 00:00:00 | | 2005-07-13 | 3,78 | 30.500 | 3,80 | 3,72 | 3,76 | 00:00:00 | | 2005-07-14 | 3,66 | 135.600 | 3,75 | 3,56 | 3,73 | 00:00:00 | | 2005-07-15 | 3,55 | 52.100 | 3,65 | 3,53 | 3,60 | 00:00:00 | | 2005-07-18 | 3,64 | 36.800 | 3,65 | 3,55 | 3,55 | 00:00:00 | | 2005-07-19 | 3,56 | 36.600 | 3,61 | 3,55 | 3,61 | 00:00:00 | | 2005-07-20 | 3,60 | 59.000 | 3,60 | 3,52 | 3,59 | 00:00:00 | | 2005-07-21 | 3,57 | 54.600 | 3,65 | 3,51 | 3,55 | 00:00:00 | | 2005-07-22 | 3,57 | 76.300 | 3,63 | 3,57 | 3,61 | 00:00:00 | | 2005-07-25 | 3,50 | 67.200 | 3,60 | 3,42 | 3,53 | 00:00:00 | | 2005-07-26 | 3,54 | 45.100 | 3,70 | 3,51 | 3,70 | 00:00:00 | | 2005-07-27 | 3,50 | 34.300 | 3,58 | 3,45 | 3,53 | 00:00:00 | | 2005-07-28 | 3,49 | 61.800 | 3,55 | 3,46 | 3,50 | 00:00:00 | | 2005-07-29 | 3,62 | 36.700 | 3,62 | 3,50 | 3,51 | 00:00:00 | | 2005-08-01 | 3,62 | 49.200 | 3,90 | 3,62 | 3,74 | 00:00:00 | | 2005-08-02 | 3,62 | 33.900 | 3,72 | 3,60 | 3,72 | 00:00:00 | | 2005-08-03 | 3,59 | 110.600 | 3,64 | 3,55 | 3,64 | 00:00:00 | | 2005-08-04 | 3,61 | 68.400 | 3,65 | 3,56 | 3,64 | 00:00:00 | | 2005-08-05 | 3,60 | 61.700 | 3,62 | 3,54 | 3,60 | 00:00:00 | | 2005-08-08 | 3,59 | 41.200 | 3,64 | 3,59 | 3,63 | 00:00:00 | | 2005-08-09 | 3,52 | 88.300 | 3,69 | 3,50 | 3,69 | 00:00:00 | | 2005-08-10 | 3,60 | 31.800 | 3,60 | 3,50 | 3,50 | 00:00:00 | | 2005-08-11 | 3,73 | 69.600 | 3,76 | 3,63 | 3,66 | 00:00:00 | | 2005-08-12 | 3,73 | 57.000 | 3,90 | 3,67 | 3,80 | 00:00:00 | | 2005-08-15 | 3,69 | 81.900 | 3,80 | 3,65 | 3,70 | 00:00:00 | | 2005-08-16 | 3,61 | 68.100 | 3,69 | 3,60 | 3,61 | 00:00:00 | | 2005-08-17 | 3,58 | 40.700 | 3,64 | 3,53 | 3,53 | 00:00:00 | | 2005-08-18 | 3,53 | 70.500 | 3,62 | 3,52 | 3,57 | 00:00:00 | | 2005-08-19 | 3,57 | 26.000 | 3,59 | 3,52 | 3,53 | 00:00:00 | | 2005-08-22 | 3,60 | 33.300 | 3,60 | 3,53 | 3,60 | 00:00:00 | | 2005-08-23 | 3,62 | 22.400 | 3,62 | 3,54 | 3,60 | 00:00:00 | | 2005-08-24 | 3,58 | 45.300 | 3,64 | 3,56 | 3,62 | 00:00:00 | | 2005-08-25 | 3,60 | 22.300 | 3,65 | 3,55 | 3,60 | 00:00:00 | | 2005-08-26 | 3,55 | 56.700 | 3,57 | 3,51 | 3,55 | 00:00:00 | | 2005-08-29 | 3,55 | 40.900 | 3,69 | 3,50 | 3,51 | 00:00:00 | | 2005-08-30 | 3,45 | 59.800 | 3,50 | 3,39 | 3,49 | 00:00:00 | | 2005-08-31 | 3,40 | 69.400 | 3,44 | 3,38 | 3,43 | 00:00:00 | | 2005-09-01 | 3,61 | 82.200 | 3,69 | 3,40 | 3,40 | 00:00:00 | | 2005-09-02 | 3,62 | 25.300 | 3,66 | 3,49 | 3,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
