|
 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 | | 2007-06-29 | 15,03 | 733.600 | 15,21 | 14,90 | 14,90 | 00:00:00 | | 2007-07-02 | 15,09 | 330.600 | 15,22 | 14,82 | 15,05 | 00:00:00 | | 2007-07-03 | 15,21 | 230.600 | 15,40 | 15,20 | 15,40 | 00:00:00 | | 2007-07-05 | 15,41 | 259.400 | 15,45 | 15,19 | 15,35 | 00:00:00 | | 2007-07-06 | 16,00 | 738.700 | 16,02 | 15,33 | 15,55 | 00:00:00 | | 2007-07-09 | 15,96 | 596.000 | 16,17 | 15,84 | 16,10 | 00:00:00 | | 2007-07-10 | 15,58 | 475.900 | 16,03 | 15,50 | 15,95 | 00:00:00 | | 2007-07-11 | 15,54 | 338.600 | 15,61 | 15,35 | 15,61 | 00:00:00 | | 2007-07-12 | 15,81 | 679.000 | 15,93 | 15,63 | 15,80 | 00:00:00 | | 2007-07-13 | 16,05 | 320.400 | 16,18 | 15,84 | 15,90 | 00:00:00 | | 2007-07-16 | 16,04 | 339.400 | 16,14 | 15,90 | 16,06 | 00:00:00 | | 2007-07-17 | 15,69 | 405.000 | 16,11 | 15,68 | 15,97 | 00:00:00 | | 2007-07-18 | 15,96 | 609.300 | 16,10 | 15,65 | 15,75 | 00:00:00 | | 2007-07-19 | 16,19 | 986.200 | 16,30 | 15,99 | 16,09 | 00:00:00 | | 2007-07-20 | 15,75 | 377.000 | 16,15 | 15,72 | 16,08 | 00:00:00 | | 2007-07-23 | 15,59 | 240.400 | 15,81 | 15,43 | 15,75 | 00:00:00 | | 2007-07-24 | 15,13 | 417.500 | 15,75 | 15,05 | 15,55 | 00:00:00 | | 2007-07-25 | 14,67 | 733.200 | 15,18 | 14,55 | 15,15 | 00:00:00 | | 2007-07-26 | 14,40 | 498.800 | 14,61 | 14,31 | 14,51 | 00:00:00 | | 2007-07-27 | 14,65 | 283.000 | 14,68 | 14,26 | 14,30 | 00:00:00 | | 2007-07-30 | 14,92 | 299.800 | 15,03 | 14,56 | 14,56 | 00:00:00 | | 2007-07-31 | 15,00 | 244.100 | 15,20 | 14,91 | 15,10 | 00:00:00 | | 2007-08-01 | 15,12 | 915.500 | 15,33 | 14,70 | 15,00 | 00:00:00 | | 2007-08-02 | 15,39 | 647.700 | 15,45 | 15,05 | 15,05 | 00:00:00 | | 2007-08-03 | 15,63 | 387.400 | 15,83 | 15,40 | 15,41 | 00:00:00 | | 2007-08-06 | 14,85 | 551.100 | 15,51 | 14,45 | 15,51 | 00:00:00 | | 2007-08-07 | 15,05 | 332.100 | 15,20 | 14,50 | 14,84 | 00:00:00 | | 2007-08-08 | 15,73 | 926.600 | 16,02 | 15,10 | 15,10 | 00:00:00 | | 2007-08-09 | 15,94 | 1.403.500 | 16,34 | 15,31 | 15,34 | 00:00:00 | | 2007-08-10 | 16,00 | 1.059.000 | 16,32 | 15,82 | 15,85 | 00:00:00 | | 2007-08-13 | 15,38 | 544.600 | 16,05 | 15,30 | 15,97 | 00:00:00 | | 2007-08-14 | 14,85 | 529.000 | 15,37 | 14,61 | 15,31 | 00:00:00 | | 2007-08-15 | 14,36 | 480.100 | 14,68 | 14,15 | 14,51 | 00:00:00 | | 2007-08-16 | 13,70 | 1.203.100 | 14,15 | 12,83 | 14,05 | 00:00:00 | | 2007-08-17 | 13,83 | 344.700 | 14,32 | 13,64 | 13,75 | 00:00:00 | | 2007-08-20 | 13,83 | 337.100 | 14,23 | 13,61 | 13,86 | 00:00:00 | | 2007-08-21 | 13,71 | 332.000 | 13,92 | 13,63 | 13,77 | 00:00:00 | | 2007-08-22 | 14,29 | 527.600 | 14,40 | 13,73 | 13,82 | 00:00:00 | | 2007-08-23 | 14,18 | 695.900 | 14,88 | 14,05 | 14,84 | 00:00:00 | | 2007-08-24 | 14,30 | 433.100 | 14,50 | 14,12 | 14,17 | 00:00:00 | | 2007-08-27 | 14,05 | 308.700 | 14,39 | 14,01 | 14,23 | 00:00:00 | | 2007-08-28 | 13,83 | 249.400 | 14,25 | 13,62 | 14,00 | 00:00:00 | | 2007-08-29 | 14,27 | 270.300 | 14,27 | 13,83 | 13,85 | 00:00:00 | | 2007-08-30 | 14,20 | 274.000 | 14,38 | 14,01 | 14,11 | 00:00:00 | | 2007-08-31 | 14,05 | 270.100 | 14,38 | 14,05 | 14,32 | 00:00:00 | | 2007-09-04 | 14,29 | 572.000 | 14,50 | 14,05 | 14,05 | 00:00:00 | | 2007-09-05 | 14,25 | 359.900 | 14,44 | 14,23 | 14,27 | 00:00:00 | | 2007-09-06 | 15,05 | 1.060.200 | 15,09 | 14,38 | 14,47 | 00:00:00 | | 2007-09-07 | 15,09 | 432.200 | 15,42 | 14,80 | 15,38 | 00:00:00 | | 2007-09-10 | 15,12 | 411.200 | 15,31 | 14,60 | 15,16 | 00:00:00 | | 2007-09-11 | 15,32 | 355.500 | 15,53 | 15,00 | 15,13 | 00:00:00 | | 2007-09-12 | 15,20 | 765.000 | 15,51 | 14,99 | 14,99 | 00:00:00 | | 2007-09-13 | 15,27 | 223.300 | 15,28 | 15,01 | 15,20 | 00:00:00 | | 2007-09-14 | 15,00 | 295.800 | 15,49 | 14,95 | 15,25 | 00:00:00 | | 2007-09-17 | 15,24 | 374.800 | 15,54 | 14,88 | 14,98 | 00:00:00 | | 2007-09-18 | 15,54 | 479.600 | 15,61 | 15,02 | 15,27 | 00:00:00 | | 2007-09-19 | 15,50 | 504.600 | 15,90 | 15,29 | 15,75 | 00:00:00 | | 2007-09-20 | 16,71 | 1.840.900 | 16,81 | 15,80 | 15,82 | 00:00:00 | | 2007-09-21 | 16,58 | 897.100 | 16,75 | 16,30 | 16,72 | 00:00:00 | | 2007-09-24 | 16,10 | 592.100 | 16,69 | 16,00 | 16,63 | 00:00:00 | | 2007-09-25 | 16,17 | 503.200 | 16,29 | 15,81 | 16,00 | 00:00:00 | | 2007-09-26 | 15,93 | 374.600 | 16,49 | 15,81 | 16,23 | 00:00:00 | | 2007-09-27 | 15,83 | 533.200 | 16,25 | 15,77 | 15,98 | 00:00:00 | | 2007-09-28 | 16,51 | 634.200 | 16,59 | 16,02 | 16,25 | 00:00:00 | | 2007-10-01 | 16,49 | 461.800 | 16,64 | 16,21 | 16,51 | 00:00:00 | | 2007-10-02 | 16,05 | 353.800 | 16,30 | 15,80 | 16,30 | 00:00:00 | | 2007-10-03 | 16,25 | 419.000 | 16,47 | 16,00 | 16,06 | 00:00:00 | | 2007-10-04 | 16,51 | 294.100 | 16,59 | 15,90 | 16,25 | 00:00:00 | | 2007-10-05 | 16,63 | 378.900 | 16,88 | 16,45 | 16,50 | 00:00:00 | | 2007-10-08 | 17,03 | 564.900 | 17,13 | 16,56 | 16,65 | 00:00:00 | | 2007-10-09 | 17,86 | 1.272.100 | 17,89 | 16,93 | 17,00 | 00:00:00 | | 2007-10-10 | 18,30 | 1.013.400 | 18,35 | 17,86 | 18,13 | 00:00:00 | | 2007-10-11 | 18,25 | 1.412.100 | 18,95 | 18,09 | 18,48 | 00:00:00 | | 2007-10-12 | 18,78 | 434.000 | 18,82 | 18,51 | 18,70 | 00:00:00 | | 2007-10-15 | 18,95 | 681.700 | 19,10 | 18,62 | 19,00 | 00:00:00 | | 2007-10-16 | 18,54 | 416.100 | 19,00 | 18,20 | 18,95 | 00:00:00 | | 2007-10-17 | 17,65 | 504.200 | 18,75 | 17,60 | 18,74 | 00:00:00 | | 2007-10-18 | 17,69 | 814.300 | 17,89 | 17,47 | 17,81 | 00:00:00 | | 2007-10-19 | 17,52 | 513.600 | 18,00 | 17,36 | 17,70 | 00:00:00 | | 2007-10-22 | 16,63 | 833.900 | 17,20 | 16,36 | 17,00 | 00:00:00 | | 2007-10-23 | 17,30 | 310.300 | 17,37 | 16,81 | 16,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
