|
 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 | | 2007-10-23 | 17,30 | 310.300 | 17,37 | 16,81 | 16,95 | 00:00:00 | | 2007-10-24 | 18,32 | 1.089.600 | 18,39 | 17,13 | 17,24 | 00:00:00 | | 2007-10-25 | 18,98 | 895.100 | 19,25 | 18,40 | 18,57 | 00:00:00 | | 2007-10-26 | 18,76 | 686.100 | 19,35 | 18,73 | 19,25 | 00:00:00 | | 2007-10-29 | 19,75 | 1.024.200 | 19,94 | 18,90 | 19,10 | 00:00:00 | | 2007-10-30 | 18,83 | 988.000 | 19,89 | 18,65 | 19,89 | 00:00:00 | | 2007-10-31 | 18,80 | 927.500 | 19,12 | 18,56 | 18,92 | 00:00:00 | | 2007-11-01 | 19,03 | 680.200 | 19,66 | 18,21 | 18,95 | 00:00:00 | | 2007-11-02 | 20,18 | 1.744.200 | 20,25 | 18,62 | 19,42 | 00:00:00 | | 2007-11-05 | 20,05 | 1.309.100 | 20,73 | 19,25 | 19,25 | 00:00:00 | | 2007-11-06 | 20,62 | 1.148.500 | 21,03 | 20,49 | 21,00 | 00:00:00 | | 2007-11-07 | 20,72 | 1.086.400 | 21,91 | 20,66 | 21,91 | 00:00:00 | | 2007-11-08 | 20,45 | 1.301.200 | 21,20 | 19,58 | 21,20 | 00:00:00 | | 2007-11-09 | 20,94 | 2.250.000 | 21,10 | 20,14 | 20,14 | 00:00:00 | | 2007-11-12 | 19,05 | 1.301.700 | 20,34 | 18,79 | 20,07 | 00:00:00 | | 2007-11-13 | 19,36 | 992.600 | 19,76 | 19,00 | 19,00 | 00:00:00 | | 2007-11-14 | 19,73 | 610.200 | 20,49 | 19,64 | 20,49 | 00:00:00 | | 2007-11-15 | 18,45 | 819.700 | 19,63 | 18,36 | 18,65 | 00:00:00 | | 2007-11-16 | 19,03 | 946.700 | 19,21 | 18,22 | 18,70 | 00:00:00 | | 2007-11-19 | 18,29 | 572.800 | 19,50 | 18,07 | 19,50 | 00:00:00 | | 2007-11-20 | 18,80 | 935.100 | 19,50 | 18,16 | 18,51 | 00:00:00 | | 2007-11-21 | 19,24 | 762.100 | 19,40 | 18,45 | 18,90 | 00:00:00 | | 2007-11-23 | 20,24 | 444.800 | 20,27 | 19,50 | 19,50 | 00:00:00 | | 2007-11-26 | 9,48 | 20.541.200 | 14,81 | 9,11 | 14,80 | 00:00:00 | | 2007-11-27 | 10,00 | 7.136.000 | 10,14 | 8,69 | 9,45 | 00:00:00 | | 2007-11-28 | 10,24 | 3.191.100 | 10,37 | 9,60 | 9,66 | 00:00:00 | | 2007-11-29 | 10,09 | 2.143.900 | 10,20 | 9,83 | 10,20 | 00:00:00 | | 2007-11-30 | 9,83 | 2.363.900 | 10,05 | 9,71 | 10,00 | 00:00:00 | | 2007-12-03 | 9,51 | 1.714.900 | 9,82 | 9,25 | 9,75 | 00:00:00 | | 2007-12-04 | 9,08 | 1.079.000 | 9,60 | 9,00 | 9,60 | 00:00:00 | | 2007-12-05 | 8,67 | 1.566.800 | 9,35 | 8,58 | 9,00 | 00:00:00 | | 2007-12-06 | 9,17 | 1.410.400 | 9,23 | 8,52 | 8,65 | 00:00:00 | | 2007-12-07 | 9,38 | 888.600 | 9,41 | 9,05 | 9,30 | 00:00:00 | | 2007-12-10 | 9,10 | 1.005.800 | 9,57 | 9,02 | 9,42 | 00:00:00 | | 2007-12-11 | 8,83 | 1.335.700 | 9,39 | 8,78 | 9,18 | 00:00:00 | | 2007-12-12 | 8,72 | 1.385.700 | 9,10 | 8,58 | 9,01 | 00:00:00 | | 2007-12-13 | 8,17 | 1.860.200 | 8,77 | 8,10 | 8,68 | 00:00:00 | | 2007-12-14 | 7,98 | 1.138.100 | 8,16 | 7,79 | 8,10 | 00:00:00 | | 2007-12-17 | 7,03 | 1.996.600 | 8,00 | 6,99 | 8,00 | 00:00:00 | | 2007-12-18 | 6,08 | 6.495.400 | 7,22 | 5,87 | 7,05 | 00:00:00 | | 2007-12-19 | 7,39 | 4.788.700 | 7,54 | 6,22 | 6,35 | 00:00:00 | | 2007-12-20 | 7,70 | 3.138.800 | 8,07 | 7,46 | 7,46 | 00:00:00 | | 2007-12-21 | 8,05 | 1.641.400 | 8,05 | 7,80 | 7,85 | 00:00:00 | | 2007-12-24 | 8,30 | 948.000 | 8,48 | 8,12 | 8,21 | 00:00:00 | | 2007-12-26 | 8,72 | 1.183.800 | 8,98 | 8,30 | 8,54 | 00:00:00 | | 2007-12-27 | 8,29 | 1.378.900 | 8,98 | 8,21 | 8,98 | 00:00:00 | | 2007-12-28 | 8,25 | 1.298.800 | 8,55 | 8,11 | 8,30 | 00:00:00 | | 2007-12-31 | 8,16 | 985.000 | 8,44 | 7,81 | 8,44 | 00:00:00 | | 2008-01-02 | 8,85 | 1.327.300 | 8,90 | 8,25 | 8,25 | 00:00:00 | | 2008-01-03 | 10,43 | 4.667.800 | 10,72 | 9,56 | 9,62 | 00:00:00 | | 2008-01-04 | 11,90 | 6.123.800 | 12,38 | 10,35 | 10,39 | 00:00:00 | | 2008-01-07 | 10,90 | 4.287.500 | 12,35 | 10,68 | 12,35 | 00:00:00 | | 2008-01-08 | 11,36 | 2.532.600 | 11,98 | 11,25 | 11,48 | 00:00:00 | | 2008-01-09 | 11,10 | 1.777.500 | 11,55 | 10,74 | 11,55 | 00:00:00 | | 2008-01-10 | 11,15 | 1.906.200 | 11,31 | 10,58 | 11,00 | 00:00:00 | | 2008-01-11 | 11,02 | 1.022.400 | 11,29 | 10,75 | 11,01 | 00:00:00 | | 2008-01-14 | 11,12 | 1.648.300 | 11,79 | 11,00 | 11,59 | 00:00:00 | | 2008-01-15 | 10,63 | 1.645.700 | 11,45 | 10,37 | 11,39 | 00:00:00 | | 2008-01-16 | 10,96 | 2.309.600 | 11,08 | 9,78 | 10,34 | 00:00:00 | | 2008-01-17 | 11,00 | 1.777.000 | 11,60 | 10,67 | 11,39 | 00:00:00 | | 2008-01-18 | 11,03 | 1.665.200 | 11,20 | 10,31 | 11,09 | 00:00:00 | | 2008-01-22 | 10,75 | 1.672.400 | 11,17 | 9,61 | 9,63 | 00:00:00 | | 2008-01-23 | 10,76 | 1.216.900 | 11,00 | 10,09 | 10,50 | 00:00:00 | | 2008-01-24 | 11,54 | 1.380.300 | 11,57 | 10,80 | 10,80 | 00:00:00 | | 2008-01-25 | 11,30 | 1.222.100 | 12,00 | 11,04 | 11,99 | 00:00:00 | | 2008-01-28 | 11,52 | 1.076.500 | 11,61 | 11,04 | 11,35 | 00:00:00 | | 2008-01-29 | 11,27 | 860.300 | 11,71 | 11,13 | 11,31 | 00:00:00 | | 2008-01-30 | 11,56 | 870.700 | 11,93 | 11,19 | 11,27 | 00:00:00 | | 2008-01-31 | 11,44 | 591.200 | 11,75 | 11,20 | 11,75 | 00:00:00 | | 2008-02-01 | 11,25 | 751.100 | 11,60 | 11,00 | 11,40 | 00:00:00 | | 2008-02-04 | 11,03 | 1.107.900 | 11,09 | 10,57 | 11,09 | 00:00:00 | | 2008-02-05 | 10,88 | 923.600 | 11,03 | 10,50 | 10,51 | 00:00:00 | | 2008-02-06 | 10,85 | 941.200 | 11,20 | 10,85 | 11,00 | 00:00:00 | | 2008-02-07 | 11,02 | 1.029.200 | 11,45 | 10,76 | 10,76 | 00:00:00 | | 2008-02-08 | 11,29 | 496.500 | 11,40 | 11,16 | 11,40 | 00:00:00 | | 2008-02-11 | 11,15 | 603.600 | 11,69 | 10,99 | 11,69 | 00:00:00 | | 2008-02-12 | 10,59 | 589.000 | 11,24 | 10,44 | 11,24 | 00:00:00 | | 2008-02-13 | 10,50 | 616.200 | 10,65 | 10,29 | 10,53 | 00:00:00 | | 2008-02-14 | 10,47 | 542.800 | 10,87 | 10,27 | 10,48 | 00:00:00 | | 2008-02-15 | 10,08 | 846.900 | 10,60 | 10,00 | 10,54 | 00:00:00 | | 2008-02-19 | 10,15 | 991.600 | 10,50 | 10,06 | 10,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
