|
 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 | | 2005-11-23 | 9,26 | 223.700 | 9,27 | 9,07 | 9,21 | 00:00:00 | | 2005-11-25 | 9,56 | 152.800 | 9,56 | 9,35 | 9,35 | 00:00:00 | | 2005-11-28 | 9,40 | 244.000 | 9,51 | 9,36 | 9,51 | 00:00:00 | | 2005-11-29 | 9,58 | 286.600 | 9,60 | 9,31 | 9,36 | 00:00:00 | | 2005-11-30 | 9,16 | 410.600 | 9,57 | 9,15 | 9,45 | 00:00:00 | | 2005-12-01 | 9,37 | 510.800 | 9,48 | 9,16 | 9,20 | 00:00:00 | | 2005-12-02 | 9,41 | 516.300 | 9,44 | 9,15 | 9,37 | 00:00:00 | | 2005-12-05 | 9,16 | 380.600 | 9,49 | 9,16 | 9,41 | 00:00:00 | | 2005-12-06 | 9,31 | 314.900 | 9,40 | 9,05 | 9,16 | 00:00:00 | | 2005-12-07 | 9,10 | 533.600 | 9,53 | 8,90 | 9,41 | 00:00:00 | | 2005-12-08 | 9,24 | 393.900 | 9,39 | 9,07 | 9,10 | 00:00:00 | | 2005-12-09 | 9,14 | 448.300 | 9,42 | 9,05 | 9,32 | 00:00:00 | | 2005-12-12 | 8,67 | 817.500 | 9,37 | 8,52 | 9,24 | 00:00:00 | | 2005-12-13 | 8,56 | 512.400 | 8,79 | 8,34 | 8,53 | 00:00:00 | | 2005-12-14 | 8,52 | 271.200 | 8,69 | 8,45 | 8,54 | 00:00:00 | | 2005-12-15 | 8,73 | 260.700 | 8,85 | 8,55 | 8,57 | 00:00:00 | | 2005-12-16 | 8,63 | 185.000 | 8,83 | 8,58 | 8,71 | 00:00:00 | | 2005-12-19 | 8,52 | 268.100 | 8,84 | 8,50 | 8,80 | 00:00:00 | | 2005-12-20 | 8,20 | 278.400 | 8,59 | 8,16 | 8,51 | 00:00:00 | | 2005-12-21 | 8,50 | 343.400 | 8,50 | 8,18 | 8,22 | 00:00:00 | | 2005-12-22 | 8,80 | 416.400 | 8,80 | 8,49 | 8,56 | 00:00:00 | | 2005-12-23 | 8,71 | 230.100 | 8,90 | 8,61 | 8,82 | 00:00:00 | | 2005-12-27 | 8,80 | 275.500 | 8,90 | 8,66 | 8,80 | 00:00:00 | | 2005-12-28 | 9,21 | 316.000 | 9,21 | 8,90 | 8,90 | 00:00:00 | | 2005-12-29 | 9,23 | 244.900 | 9,30 | 9,02 | 9,25 | 00:00:00 | | 2005-12-30 | 9,10 | 262.600 | 9,24 | 9,01 | 9,15 | 00:00:00 | | 2006-01-03 | 9,50 | 483.600 | 9,54 | 9,23 | 9,23 | 00:00:00 | | 2006-01-04 | 9,36 | 364.900 | 9,54 | 9,35 | 9,40 | 00:00:00 | | 2006-01-05 | 9,09 | 564.100 | 9,30 | 9,01 | 9,15 | 00:00:00 | | 2006-01-06 | 9,37 | 755.200 | 9,53 | 9,20 | 9,20 | 00:00:00 | | 2006-01-09 | 10,16 | 1.325.900 | 10,52 | 9,37 | 9,49 | 00:00:00 | | 2006-01-10 | 10,07 | 650.200 | 10,24 | 9,92 | 10,20 | 00:00:00 | | 2006-01-11 | 10,27 | 360.100 | 10,47 | 10,15 | 10,15 | 00:00:00 | | 2006-01-12 | 10,29 | 331.500 | 10,40 | 10,18 | 10,27 | 00:00:00 | | 2006-01-13 | 10,76 | 524.500 | 10,77 | 10,21 | 10,30 | 00:00:00 | | 2006-01-17 | 10,59 | 380.200 | 10,89 | 10,50 | 10,88 | 00:00:00 | | 2006-01-18 | 10,01 | 399.500 | 10,49 | 9,84 | 10,49 | 00:00:00 | | 2006-01-19 | 10,12 | 547.100 | 10,20 | 10,01 | 10,04 | 00:00:00 | | 2006-01-20 | 10,23 | 747.600 | 10,80 | 10,15 | 10,50 | 00:00:00 | | 2006-01-23 | 10,70 | 463.700 | 10,71 | 10,19 | 10,40 | 00:00:00 | | 2006-01-24 | 10,00 | 762.500 | 10,72 | 9,91 | 10,70 | 00:00:00 | | 2006-01-25 | 10,08 | 459.500 | 10,44 | 10,06 | 10,17 | 00:00:00 | | 2006-01-26 | 10,95 | 757.400 | 10,95 | 10,03 | 10,03 | 00:00:00 | | 2006-01-27 | 11,58 | 1.881.200 | 11,93 | 10,95 | 10,95 | 00:00:00 | | 2006-01-30 | 12,36 | 1.146.100 | 12,37 | 11,75 | 11,75 | 00:00:00 | | 2006-01-31 | 12,26 | 866.100 | 12,61 | 12,11 | 12,55 | 00:00:00 | | 2006-02-01 | 12,38 | 1.134.300 | 12,41 | 11,71 | 12,15 | 00:00:00 | | 2006-02-02 | 12,35 | 1.543.400 | 12,64 | 12,00 | 12,43 | 00:00:00 | | 2006-02-03 | 12,37 | 6.085.700 | 12,79 | 11,80 | 11,80 | 00:00:00 | | 2006-02-06 | 12,64 | 1.049.700 | 12,64 | 12,29 | 12,35 | 00:00:00 | | 2006-02-07 | 12,14 | 1.797.900 | 12,40 | 11,89 | 12,00 | 00:00:00 | | 2006-02-08 | 12,00 | 1.165.300 | 12,10 | 11,88 | 12,00 | 00:00:00 | | 2006-02-09 | 12,00 | 920.400 | 12,50 | 12,00 | 12,12 | 00:00:00 | | 2006-02-10 | 11,78 | 1.147.400 | 11,99 | 11,60 | 11,98 | 00:00:00 | | 2006-02-13 | 11,50 | 809.100 | 11,78 | 11,12 | 11,74 | 00:00:00 | | 2006-02-14 | 11,70 | 863.700 | 11,73 | 11,51 | 11,60 | 00:00:00 | | 2006-02-15 | 11,79 | 705.700 | 11,91 | 11,60 | 11,70 | 00:00:00 | | 2006-02-16 | 11,80 | 1.165.400 | 11,91 | 11,70 | 11,80 | 00:00:00 | | 2006-02-17 | 12,00 | 438.100 | 12,19 | 11,93 | 11,93 | 00:00:00 | | 2006-02-21 | 12,21 | 431.600 | 12,40 | 12,03 | 12,35 | 00:00:00 | | 2006-02-22 | 12,45 | 1.074.300 | 12,75 | 12,24 | 12,75 | 00:00:00 | | 2006-02-23 | 12,32 | 587.100 | 12,73 | 11,85 | 12,60 | 00:00:00 | | 2006-02-24 | 12,77 | 643.200 | 12,77 | 12,38 | 12,55 | 00:00:00 | | 2006-02-27 | 12,42 | 386.300 | 12,70 | 12,40 | 12,60 | 00:00:00 | | 2006-02-28 | 12,25 | 462.300 | 12,71 | 12,20 | 12,50 | 00:00:00 | | 2006-03-01 | 12,50 | 459.600 | 12,56 | 12,25 | 12,33 | 00:00:00 | | 2006-03-02 | 13,73 | 984.900 | 13,87 | 12,59 | 12,63 | 00:00:00 | | 2006-03-03 | 13,89 | 671.600 | 14,09 | 13,33 | 13,66 | 00:00:00 | | 2006-03-06 | 13,35 | 644.900 | 13,90 | 12,75 | 12,75 | 00:00:00 | | 2006-03-07 | 12,80 | 488.600 | 13,17 | 12,75 | 13,17 | 00:00:00 | | 2006-03-08 | 12,38 | 729.700 | 12,56 | 12,15 | 12,40 | 00:00:00 | | 2006-03-09 | 12,09 | 506.700 | 12,71 | 12,00 | 12,55 | 00:00:00 | | 2006-03-10 | 12,12 | 605.800 | 12,33 | 11,72 | 11,90 | 00:00:00 | | 2006-03-13 | 12,35 | 410.600 | 12,50 | 12,10 | 12,25 | 00:00:00 | | 2006-03-14 | 12,79 | 471.200 | 12,92 | 12,35 | 12,38 | 00:00:00 | | 2006-03-15 | 13,18 | 632.700 | 13,24 | 12,95 | 12,95 | 00:00:00 | | 2006-03-16 | 13,22 | 662.400 | 13,50 | 12,97 | 13,30 | 00:00:00 | | 2006-03-17 | 13,60 | 310.600 | 13,62 | 13,07 | 13,27 | 00:00:00 | | 2006-03-20 | 13,32 | 448.800 | 13,94 | 13,22 | 13,60 | 00:00:00 | | 2006-03-21 | 13,00 | 414.500 | 13,25 | 12,81 | 13,25 | 00:00:00 | | 2006-03-22 | 12,96 | 219.500 | 13,06 | 12,82 | 12,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
