|
 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 | | 2006-07-17 | 11,88 | 308.900 | 12,22 | 11,88 | 12,13 | 00:00:00 | | 2006-07-18 | 11,86 | 450.600 | 11,96 | 11,65 | 11,90 | 00:00:00 | | 2006-07-19 | 12,13 | 388.500 | 12,39 | 11,76 | 11,78 | 00:00:00 | | 2006-07-20 | 11,67 | 358.800 | 12,14 | 11,67 | 12,13 | 00:00:00 | | 2006-07-21 | 11,67 | 297.800 | 11,83 | 11,53 | 11,75 | 00:00:00 | | 2006-07-24 | 15,50 | 17.005.000 | 15,65 | 15,15 | 15,15 | 00:00:00 | | 2006-07-25 | 16,17 | 6.205.900 | 16,27 | 15,41 | 15,55 | 00:00:00 | | 2006-07-26 | 16,58 | 2.313.400 | 16,64 | 16,07 | 16,12 | 00:00:00 | | 2006-07-27 | 16,84 | 1.742.900 | 16,84 | 16,40 | 16,57 | 00:00:00 | | 2006-07-28 | 16,90 | 779.600 | 16,91 | 16,45 | 16,70 | 00:00:00 | | 2006-07-31 | 16,70 | 833.700 | 16,94 | 16,50 | 16,55 | 00:00:00 | | 2006-08-01 | 16,86 | 719.200 | 16,94 | 16,57 | 16,71 | 00:00:00 | | 2006-08-02 | 17,28 | 805.000 | 17,31 | 16,87 | 16,90 | 00:00:00 | | 2006-08-03 | 17,08 | 987.500 | 17,32 | 16,96 | 17,25 | 00:00:00 | | 2006-08-04 | 16,89 | 866.400 | 17,14 | 16,65 | 17,10 | 00:00:00 | | 2006-08-07 | 17,00 | 451.600 | 17,04 | 16,95 | 16,98 | 00:00:00 | | 2006-08-08 | 16,86 | 329.100 | 17,06 | 16,85 | 16,98 | 00:00:00 | | 2006-08-09 | 16,76 | 627.800 | 17,00 | 16,61 | 16,85 | 00:00:00 | | 2006-08-10 | 16,68 | 642.400 | 16,71 | 16,27 | 16,68 | 00:00:00 | | 2006-08-11 | 16,61 | 314.200 | 16,83 | 16,49 | 16,72 | 00:00:00 | | 2006-08-14 | 16,86 | 782.000 | 17,00 | 16,59 | 16,61 | 00:00:00 | | 2006-08-15 | 16,98 | 731.100 | 17,25 | 16,84 | 16,84 | 00:00:00 | | 2006-08-16 | 17,07 | 553.900 | 17,20 | 16,98 | 17,00 | 00:00:00 | | 2006-08-17 | 16,90 | 924.800 | 17,29 | 16,65 | 17,19 | 00:00:00 | | 2006-08-18 | 16,73 | 777.500 | 17,02 | 16,72 | 16,88 | 00:00:00 | | 2006-08-21 | 17,05 | 545.800 | 17,18 | 16,80 | 16,80 | 00:00:00 | | 2006-08-22 | 17,20 | 516.500 | 17,27 | 16,99 | 17,00 | 00:00:00 | | 2006-08-23 | 17,06 | 661.300 | 17,40 | 16,98 | 17,25 | 00:00:00 | | 2006-08-24 | 17,35 | 943.100 | 17,40 | 17,20 | 17,20 | 00:00:00 | | 2006-08-25 | 17,30 | 452.500 | 17,49 | 17,25 | 17,47 | 00:00:00 | | 2006-08-28 | 17,15 | 244.600 | 17,27 | 17,15 | 17,27 | 00:00:00 | | 2006-08-29 | 17,50 | 392.300 | 17,55 | 17,06 | 17,20 | 00:00:00 | | 2006-08-30 | 17,55 | 318.000 | 17,71 | 17,47 | 17,53 | 00:00:00 | | 2006-08-31 | 17,85 | 1.786.700 | 17,90 | 17,64 | 17,64 | 00:00:00 | | 2006-09-01 | 17,89 | 398.300 | 18,20 | 17,80 | 17,95 | 00:00:00 | | 2006-09-05 | 17,75 | 814.100 | 18,15 | 17,70 | 17,95 | 00:00:00 | | 2006-09-06 | 17,80 | 556.500 | 18,00 | 17,56 | 17,65 | 00:00:00 | | 2006-09-07 | 17,66 | 725.400 | 17,81 | 17,55 | 17,75 | 00:00:00 | | 2006-09-08 | 17,25 | 818.900 | 17,66 | 17,15 | 17,66 | 00:00:00 | | 2006-09-11 | 16,90 | 1.049.000 | 17,01 | 16,65 | 17,00 | 00:00:00 | | 2006-09-12 | 16,25 | 2.191.900 | 16,89 | 16,12 | 16,78 | 00:00:00 | | 2006-09-13 | 16,47 | 809.700 | 16,47 | 16,17 | 16,25 | 00:00:00 | | 2006-09-14 | 16,10 | 1.232.000 | 16,29 | 15,79 | 16,29 | 00:00:00 | | 2006-09-15 | 15,56 | 1.573.700 | 15,98 | 15,43 | 15,75 | 00:00:00 | | 2006-09-18 | 15,59 | 505.700 | 15,81 | 15,47 | 15,57 | 00:00:00 | | 2006-09-19 | 15,36 | 570.200 | 15,64 | 15,28 | 15,55 | 00:00:00 | | 2006-09-20 | 15,53 | 640.700 | 15,63 | 15,38 | 15,40 | 00:00:00 | | 2006-09-21 | 15,59 | 642.100 | 15,75 | 15,48 | 15,53 | 00:00:00 | | 2006-09-22 | 15,66 | 598.500 | 15,69 | 15,58 | 15,66 | 00:00:00 | | 2006-09-25 | 15,64 | 593.600 | 15,81 | 15,58 | 15,67 | 00:00:00 | | 2006-09-26 | 15,39 | 1.343.600 | 15,70 | 15,35 | 15,64 | 00:00:00 | | 2006-09-27 | 15,35 | 953.300 | 15,52 | 15,35 | 15,39 | 00:00:00 | | 2006-09-28 | 15,22 | 837.300 | 15,50 | 15,22 | 15,35 | 00:00:00 | | 2006-09-29 | 15,69 | 1.244.600 | 15,97 | 15,12 | 15,23 | 00:00:00 | | 2006-10-02 | 15,58 | 392.700 | 15,82 | 15,54 | 15,68 | 00:00:00 | | 2006-10-03 | 15,10 | 930.000 | 15,35 | 15,06 | 15,25 | 00:00:00 | | 2006-10-04 | 15,75 | 1.406.200 | 15,84 | 15,05 | 15,07 | 00:00:00 | | 2006-10-05 | 15,96 | 981.400 | 16,03 | 15,70 | 15,90 | 00:00:00 | | 2006-10-06 | 15,63 | 444.200 | 16,05 | 15,49 | 16,05 | 00:00:00 | | 2006-10-09 | 15,75 | 542.400 | 15,80 | 15,46 | 15,62 | 00:00:00 | | 2006-10-10 | 15,84 | 321.100 | 15,90 | 15,75 | 15,75 | 00:00:00 | | 2006-10-11 | 15,67 | 230.100 | 15,87 | 15,65 | 15,77 | 00:00:00 | | 2006-10-12 | 15,35 | 1.431.000 | 15,76 | 15,25 | 15,76 | 00:00:00 | | 2006-10-13 | 15,21 | 1.089.400 | 15,50 | 15,16 | 15,45 | 00:00:00 | | 2006-10-16 | 15,17 | 491.400 | 15,30 | 15,12 | 15,26 | 00:00:00 | | 2006-10-17 | 15,11 | 1.042.500 | 15,20 | 14,99 | 15,15 | 00:00:00 | | 2006-10-18 | 15,06 | 358.100 | 15,25 | 14,99 | 15,15 | 00:00:00 | | 2006-10-19 | 15,45 | 361.500 | 15,50 | 15,06 | 15,06 | 00:00:00 | | 2006-10-20 | 15,21 | 187.700 | 15,57 | 15,20 | 15,46 | 00:00:00 | | 2006-10-23 | 15,07 | 797.400 | 15,27 | 15,07 | 15,10 | 00:00:00 | | 2006-10-24 | 15,65 | 9.987.000 | 15,80 | 15,53 | 15,80 | 00:00:00 | | 2006-10-25 | 15,83 | 2.022.400 | 16,15 | 15,61 | 15,66 | 00:00:00 | | 2006-10-26 | 15,72 | 935.000 | 15,82 | 15,66 | 15,80 | 00:00:00 | | 2006-10-27 | 15,77 | 906.400 | 15,77 | 15,64 | 15,70 | 00:00:00 | | 2006-10-30 | 15,75 | 524.000 | 15,76 | 15,71 | 15,75 | 00:00:00 | | 2006-10-31 | 15,78 | 514.100 | 15,78 | 15,60 | 15,60 | 00:00:00 | | 2006-11-01 | 15,70 | 2.356.300 | 15,81 | 15,66 | 15,75 | 00:00:00 | | 2006-11-02 | 15,80 | 2.614.500 | 15,83 | 15,60 | 15,61 | 00:00:00 | | 2006-11-03 | 15,71 | 1.222.700 | 15,81 | 15,69 | 15,72 | 00:00:00 | | 2006-11-06 | 15,70 | 1.325.700 | 15,74 | 15,59 | 15,70 | 00:00:00 | | 2006-11-07 | 15,67 | 738.200 | 15,70 | 15,51 | 15,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
