|
 Novagold Resource - [Ticker: NG] |     | | Última Transacción | 3,810 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,050 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,890 | Mínimo | 3,770 | | Volumen | 1.539.877 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 4,080 x 4.600 - 4,090 x 12.100 | Yield | | | Cierre Anterior | 3,760 | PER | 0,00% | | Apertura | 3,800 | 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 NG desde 2000-01-01 hasta 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-04-08 | 8,09 | 342.500 | 8,34 | 8,03 | 8,10 | 00:00:00 | | 2005-04-11 | 8,12 | 201.000 | 8,22 | 8,04 | 8,16 | 00:00:00 | | 2005-04-12 | 8,09 | 289.800 | 8,14 | 7,99 | 8,12 | 00:00:00 | | 2005-04-13 | 7,90 | 371.700 | 8,12 | 7,88 | 8,12 | 00:00:00 | | 2005-04-14 | 7,87 | 665.700 | 7,91 | 7,65 | 7,91 | 00:00:00 | | 2005-04-15 | 7,38 | 460.800 | 7,85 | 7,31 | 7,75 | 00:00:00 | | 2005-04-18 | 7,59 | 237.700 | 7,62 | 7,42 | 7,46 | 00:00:00 | | 2005-04-19 | 8,02 | 414.200 | 8,06 | 7,65 | 7,65 | 00:00:00 | | 2005-04-20 | 8,22 | 682.000 | 8,58 | 8,17 | 8,30 | 00:00:00 | | 2005-04-21 | 8,29 | 257.300 | 8,35 | 8,05 | 8,22 | 00:00:00 | | 2005-04-22 | 8,31 | 334.300 | 8,54 | 8,31 | 8,50 | 00:00:00 | | 2005-04-25 | 8,49 | 261.800 | 8,49 | 8,21 | 8,31 | 00:00:00 | | 2005-04-26 | 8,31 | 360.600 | 8,71 | 8,27 | 8,57 | 00:00:00 | | 2005-04-27 | 7,97 | 404.200 | 8,29 | 7,95 | 8,29 | 00:00:00 | | 2005-04-28 | 7,85 | 265.800 | 7,95 | 7,76 | 7,93 | 00:00:00 | | 2005-04-29 | 7,67 | 449.500 | 8,10 | 7,66 | 7,88 | 00:00:00 | | 2005-05-02 | 7,67 | 376.600 | 7,73 | 7,52 | 7,62 | 00:00:00 | | 2005-05-03 | 7,87 | 290.700 | 7,91 | 7,67 | 7,67 | 00:00:00 | | 2005-05-04 | 8,14 | 349.400 | 8,15 | 7,97 | 8,00 | 00:00:00 | | 2005-05-05 | 8,09 | 310.600 | 8,30 | 8,02 | 8,18 | 00:00:00 | | 2005-05-06 | 8,10 | 270.100 | 8,10 | 7,92 | 7,99 | 00:00:00 | | 2005-05-09 | 7,87 | 240.500 | 8,11 | 7,84 | 8,05 | 00:00:00 | | 2005-05-10 | 7,77 | 220.600 | 8,05 | 7,72 | 7,95 | 00:00:00 | | 2005-05-11 | 7,80 | 206.800 | 8,05 | 7,69 | 7,74 | 00:00:00 | | 2005-05-12 | 7,29 | 539.300 | 7,70 | 7,16 | 7,65 | 00:00:00 | | 2005-05-13 | 7,00 | 610.600 | 7,27 | 7,00 | 7,20 | 00:00:00 | | 2005-05-16 | 6,99 | 464.300 | 7,01 | 6,67 | 7,00 | 00:00:00 | | 2005-05-17 | 7,24 | 373.900 | 7,32 | 7,02 | 7,03 | 00:00:00 | | 2005-05-18 | 7,12 | 264.700 | 7,33 | 7,11 | 7,33 | 00:00:00 | | 2005-05-19 | 7,06 | 246.600 | 7,13 | 6,94 | 7,11 | 00:00:00 | | 2005-05-20 | 7,09 | 178.500 | 7,09 | 6,95 | 6,98 | 00:00:00 | | 2005-05-23 | 7,20 | 159.100 | 7,27 | 7,05 | 7,05 | 00:00:00 | | 2005-05-24 | 7,42 | 181.200 | 7,42 | 7,22 | 7,26 | 00:00:00 | | 2005-05-25 | 7,32 | 261.400 | 7,45 | 7,13 | 7,45 | 00:00:00 | | 2005-05-26 | 7,17 | 133.800 | 7,26 | 7,16 | 7,20 | 00:00:00 | | 2005-05-27 | 7,47 | 247.500 | 7,47 | 7,18 | 7,18 | 00:00:00 | | 2005-05-31 | 7,56 | 318.200 | 7,60 | 7,22 | 7,30 | 00:00:00 | | 2005-06-01 | 7,83 | 264.000 | 7,91 | 7,57 | 7,63 | 00:00:00 | | 2005-06-02 | 7,68 | 423.600 | 8,24 | 7,67 | 7,95 | 00:00:00 | | 2005-06-03 | 7,73 | 198.300 | 7,88 | 7,60 | 7,73 | 00:00:00 | | 2005-06-06 | 7,69 | 275.000 | 8,00 | 7,69 | 7,95 | 00:00:00 | | 2005-06-07 | 7,55 | 173.100 | 7,73 | 7,55 | 7,73 | 00:00:00 | | 2005-06-08 | 7,60 | 215.100 | 7,77 | 7,50 | 7,54 | 00:00:00 | | 2005-06-09 | 7,69 | 100.900 | 7,70 | 7,43 | 7,60 | 00:00:00 | | 2005-06-10 | 8,08 | 336.500 | 8,08 | 7,67 | 7,75 | 00:00:00 | | 2005-06-13 | 8,38 | 297.600 | 8,40 | 8,10 | 8,11 | 00:00:00 | | 2005-06-14 | 8,29 | 193.300 | 8,31 | 8,19 | 8,30 | 00:00:00 | | 2005-06-15 | 8,44 | 203.100 | 8,53 | 8,30 | 8,30 | 00:00:00 | | 2005-06-16 | 8,68 | 346.000 | 8,72 | 8,51 | 8,63 | 00:00:00 | | 2005-06-17 | 8,65 | 264.500 | 8,86 | 8,60 | 8,77 | 00:00:00 | | 2005-06-20 | 8,44 | 299.500 | 8,81 | 8,24 | 8,80 | 00:00:00 | | 2005-06-21 | 7,97 | 1.026.800 | 8,40 | 7,95 | 8,40 | 00:00:00 | | 2005-06-22 | 7,75 | 514.800 | 7,94 | 7,60 | 7,94 | 00:00:00 | | 2005-06-23 | 7,78 | 490.000 | 8,00 | 7,75 | 7,80 | 00:00:00 | | 2005-06-24 | 7,70 | 267.600 | 7,78 | 7,54 | 7,78 | 00:00:00 | | 2005-06-27 | 7,69 | 186.600 | 7,71 | 7,60 | 7,70 | 00:00:00 | | 2005-06-28 | 7,60 | 127.500 | 7,65 | 7,55 | 7,65 | 00:00:00 | | 2005-06-29 | 7,74 | 313.000 | 7,77 | 7,53 | 7,59 | 00:00:00 | | 2005-06-30 | 7,64 | 220.900 | 7,74 | 7,55 | 7,74 | 00:00:00 | | 2005-07-01 | 7,68 | 212.100 | 7,68 | 7,37 | 7,63 | 00:00:00 | | 2005-07-05 | 7,46 | 264.400 | 7,68 | 7,45 | 7,68 | 00:00:00 | | 2005-07-06 | 7,66 | 249.400 | 7,69 | 7,46 | 7,46 | 00:00:00 | | 2005-07-07 | 7,73 | 187.800 | 7,79 | 7,60 | 7,75 | 00:00:00 | | 2005-07-08 | 7,71 | 137.400 | 7,83 | 7,67 | 7,70 | 00:00:00 | | 2005-07-11 | 7,88 | 374.000 | 7,90 | 7,71 | 7,80 | 00:00:00 | | 2005-07-12 | 7,91 | 262.100 | 8,00 | 7,84 | 7,97 | 00:00:00 | | 2005-07-13 | 7,82 | 127.500 | 7,92 | 7,79 | 7,90 | 00:00:00 | | 2005-07-14 | 7,52 | 338.400 | 7,88 | 7,52 | 7,80 | 00:00:00 | | 2005-07-15 | 7,54 | 171.500 | 7,56 | 7,50 | 7,50 | 00:00:00 | | 2005-07-18 | 7,37 | 220.300 | 7,56 | 7,37 | 7,55 | 00:00:00 | | 2005-07-19 | 7,40 | 272.800 | 7,40 | 7,27 | 7,31 | 00:00:00 | | 2005-07-20 | 7,44 | 162.500 | 7,55 | 7,38 | 7,44 | 00:00:00 | | 2005-07-21 | 7,70 | 183.300 | 7,70 | 7,50 | 7,50 | 00:00:00 | | 2005-07-22 | 7,61 | 174.800 | 7,74 | 7,55 | 7,74 | 00:00:00 | | 2005-07-25 | 7,56 | 126.000 | 7,66 | 7,56 | 7,62 | 00:00:00 | | 2005-07-26 | 7,40 | 174.200 | 7,55 | 7,35 | 7,55 | 00:00:00 | | 2005-07-27 | 7,38 | 179.300 | 7,45 | 7,31 | 7,43 | 00:00:00 | | 2005-07-28 | 7,35 | 145.900 | 7,44 | 7,30 | 7,44 | 00:00:00 | | 2005-07-29 | 7,29 | 231.700 | 7,39 | 7,29 | 7,34 | 00:00:00 | | 2005-08-01 | 7,35 | 220.200 | 7,37 | 7,26 | 7,35 | 00:00:00 | | 2005-08-02 | 7,58 | 264.800 | 7,64 | 7,25 | 7,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
