|
 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 | | 2003-12-30 | 5,02 | 509.100 | 5,20 | 4,98 | 5,15 | 00:00:00 | | 2003-12-31 | 4,98 | 73.800 | 5,05 | 4,95 | 5,05 | 00:00:00 | | 2004-01-02 | 5,09 | 69.500 | 5,10 | 4,98 | 5,02 | 00:00:00 | | 2004-01-05 | 5,30 | 269.200 | 5,36 | 5,10 | 5,10 | 00:00:00 | | 2004-01-06 | 5,40 | 195.100 | 5,42 | 5,15 | 5,30 | 00:00:00 | | 2004-01-07 | 5,45 | 125.200 | 5,45 | 5,25 | 5,40 | 00:00:00 | | 2004-01-08 | 5,95 | 359.300 | 6,15 | 5,38 | 5,50 | 00:00:00 | | 2004-01-09 | 6,07 | 172.400 | 6,20 | 5,90 | 6,00 | 00:00:00 | | 2004-01-12 | 5,80 | 175.400 | 6,06 | 5,73 | 6,06 | 00:00:00 | | 2004-01-13 | 5,66 | 151.200 | 6,00 | 5,66 | 5,75 | 00:00:00 | | 2004-01-14 | 5,25 | 319.000 | 5,60 | 5,17 | 5,60 | 00:00:00 | | 2004-01-15 | 5,10 | 248.700 | 5,24 | 4,92 | 5,15 | 00:00:00 | | 2004-01-16 | 5,28 | 314.900 | 5,28 | 4,95 | 5,15 | 00:00:00 | | 2004-01-20 | 5,41 | 312.600 | 5,46 | 5,15 | 5,30 | 00:00:00 | | 2004-01-21 | 5,49 | 121.900 | 5,56 | 5,25 | 5,42 | 00:00:00 | | 2004-01-22 | 5,39 | 139.200 | 5,55 | 5,36 | 5,50 | 00:00:00 | | 2004-01-23 | 5,23 | 178.300 | 5,40 | 5,06 | 5,39 | 00:00:00 | | 2004-01-26 | 5,02 | 128.500 | 5,20 | 5,01 | 5,17 | 00:00:00 | | 2004-01-27 | 5,29 | 125.900 | 5,31 | 5,16 | 5,18 | 00:00:00 | | 2004-01-28 | 5,30 | 177.800 | 5,62 | 5,16 | 5,38 | 00:00:00 | | 2004-01-29 | 4,94 | 395.700 | 5,30 | 4,75 | 5,30 | 00:00:00 | | 2004-01-30 | 4,98 | 178.300 | 5,07 | 4,76 | 4,96 | 00:00:00 | | 2004-02-02 | 4,88 | 345.200 | 5,47 | 4,76 | 5,47 | 00:00:00 | | 2004-02-03 | 4,97 | 216.700 | 5,05 | 4,90 | 4,90 | 00:00:00 | | 2004-02-04 | 5,04 | 87.000 | 5,08 | 4,90 | 5,07 | 00:00:00 | | 2004-02-05 | 5,02 | 57.300 | 5,03 | 4,92 | 5,00 | 00:00:00 | | 2004-02-06 | 5,23 | 159.600 | 5,27 | 5,10 | 5,12 | 00:00:00 | | 2004-02-09 | 5,25 | 119.900 | 5,35 | 5,25 | 5,35 | 00:00:00 | | 2004-02-10 | 5,20 | 172.500 | 5,38 | 5,15 | 5,35 | 00:00:00 | | 2004-02-11 | 5,33 | 239.600 | 5,34 | 5,20 | 5,25 | 00:00:00 | | 2004-02-12 | 5,23 | 139.500 | 5,34 | 5,23 | 5,34 | 00:00:00 | | 2004-02-13 | 5,26 | 122.800 | 5,40 | 5,21 | 5,30 | 00:00:00 | | 2004-02-17 | 5,34 | 211.200 | 5,40 | 5,32 | 5,34 | 00:00:00 | | 2004-02-18 | 5,11 | 107.000 | 5,35 | 5,07 | 5,34 | 00:00:00 | | 2004-02-19 | 5,15 | 156.700 | 5,15 | 5,05 | 5,15 | 00:00:00 | | 2004-02-20 | 5,00 | 123.700 | 5,12 | 4,94 | 5,12 | 00:00:00 | | 2004-02-23 | 4,90 | 185.300 | 5,00 | 4,85 | 4,98 | 00:00:00 | | 2004-02-24 | 5,06 | 86.900 | 5,10 | 4,29 | 4,29 | 00:00:00 | | 2004-02-25 | 4,89 | 135.400 | 5,00 | 4,80 | 5,00 | 00:00:00 | | 2004-02-26 | 4,72 | 146.900 | 4,89 | 4,72 | 4,89 | 00:00:00 | | 2004-02-27 | 4,79 | 84.000 | 4,79 | 4,71 | 4,72 | 00:00:00 | | 2004-03-01 | 4,93 | 68.200 | 4,99 | 4,86 | 4,89 | 00:00:00 | | 2004-03-02 | 4,80 | 102.000 | 4,99 | 4,73 | 4,93 | 00:00:00 | | 2004-03-03 | 4,87 | 54.300 | 4,88 | 4,73 | 4,80 | 00:00:00 | | 2004-03-04 | 4,88 | 101.800 | 4,97 | 4,87 | 4,88 | 00:00:00 | | 2004-03-05 | 5,00 | 149.200 | 5,05 | 4,92 | 4,95 | 00:00:00 | | 2004-03-08 | 4,90 | 71.000 | 5,00 | 4,90 | 4,90 | 00:00:00 | | 2004-03-09 | 4,92 | 98.600 | 4,98 | 4,89 | 4,98 | 00:00:00 | | 2004-03-10 | 4,85 | 121.100 | 4,96 | 4,82 | 4,91 | 00:00:00 | | 2004-03-11 | 4,81 | 52.800 | 4,90 | 4,76 | 4,90 | 00:00:00 | | 2004-03-12 | 4,74 | 60.600 | 4,80 | 4,70 | 4,75 | 00:00:00 | | 2004-03-15 | 4,80 | 73.700 | 4,88 | 4,75 | 4,75 | 00:00:00 | | 2004-03-16 | 4,86 | 46.800 | 4,95 | 4,79 | 4,83 | 00:00:00 | | 2004-03-17 | 4,80 | 109.100 | 4,82 | 4,74 | 4,80 | 00:00:00 | | 2004-03-18 | 4,91 | 121.400 | 4,93 | 4,82 | 4,82 | 00:00:00 | | 2004-03-19 | 4,86 | 101.100 | 4,92 | 4,81 | 4,92 | 00:00:00 | | 2004-03-22 | 4,70 | 260.800 | 4,95 | 4,67 | 4,86 | 00:00:00 | | 2004-03-23 | 4,57 | 252.000 | 4,71 | 4,53 | 4,67 | 00:00:00 | | 2004-03-24 | 4,46 | 268.200 | 4,54 | 4,41 | 4,53 | 00:00:00 | | 2004-03-25 | 4,54 | 206.300 | 4,54 | 4,40 | 4,45 | 00:00:00 | | 2004-03-26 | 4,86 | 147.800 | 4,88 | 4,62 | 4,62 | 00:00:00 | | 2004-03-29 | 4,96 | 169.600 | 4,99 | 4,80 | 4,94 | 00:00:00 | | 2004-03-30 | 4,90 | 348.400 | 5,20 | 4,88 | 5,06 | 00:00:00 | | 2004-03-31 | 5,02 | 356.400 | 5,10 | 4,95 | 5,00 | 00:00:00 | | 2004-04-01 | 5,03 | 239.100 | 5,08 | 5,03 | 5,08 | 00:00:00 | | 2004-04-02 | 5,09 | 247.900 | 5,09 | 4,92 | 4,95 | 00:00:00 | | 2004-04-05 | 5,00 | 162.200 | 5,12 | 4,95 | 5,12 | 00:00:00 | | 2004-04-06 | 5,09 | 109.300 | 5,12 | 5,02 | 5,05 | 00:00:00 | | 2004-04-07 | 5,21 | 269.600 | 5,21 | 5,05 | 5,15 | 00:00:00 | | 2004-04-08 | 5,17 | 140.500 | 5,17 | 5,10 | 5,15 | 00:00:00 | | 2004-04-12 | 5,19 | 264.900 | 5,25 | 5,14 | 5,20 | 00:00:00 | | 2004-04-13 | 4,93 | 248.200 | 5,14 | 4,89 | 5,14 | 00:00:00 | | 2004-04-14 | 4,80 | 198.700 | 4,89 | 4,72 | 4,85 | 00:00:00 | | 2004-04-15 | 4,77 | 80.700 | 4,79 | 4,75 | 4,78 | 00:00:00 | | 2004-04-16 | 4,75 | 89.100 | 4,86 | 4,75 | 4,77 | 00:00:00 | | 2004-04-19 | 4,60 | 122.400 | 4,85 | 4,60 | 4,81 | 00:00:00 | | 2004-04-20 | 4,38 | 165.500 | 4,54 | 4,36 | 4,53 | 00:00:00 | | 2004-04-21 | 4,12 | 319.800 | 4,23 | 3,88 | 3,88 | 00:00:00 | | 2004-04-22 | 4,09 | 131.800 | 4,15 | 4,01 | 4,10 | 00:00:00 | | 2004-04-23 | 4,09 | 82.300 | 4,11 | 4,01 | 4,09 | 00:00:00 | | 2004-04-26 | 4,19 | 158.000 | 4,25 | 4,15 | 4,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
