|
 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 | | 2004-08-19 | 5,58 | 304.900 | 5,58 | 5,40 | 5,40 | 00:00:00 | | 2004-08-20 | 5,56 | 549.900 | 5,83 | 5,54 | 5,70 | 00:00:00 | | 2004-08-23 | 5,50 | 237.000 | 5,62 | 5,43 | 5,46 | 00:00:00 | | 2004-08-24 | 5,50 | 319.100 | 5,50 | 5,29 | 5,45 | 00:00:00 | | 2004-08-25 | 5,50 | 443.500 | 5,60 | 5,50 | 5,50 | 00:00:00 | | 2004-08-26 | 5,52 | 298.000 | 5,60 | 5,46 | 5,50 | 00:00:00 | | 2004-08-27 | 5,51 | 128.400 | 5,57 | 5,41 | 5,53 | 00:00:00 | | 2004-08-30 | 5,66 | 265.900 | 5,74 | 5,58 | 5,58 | 00:00:00 | | 2004-08-31 | 6,04 | 552.100 | 6,11 | 5,58 | 5,66 | 00:00:00 | | 2004-09-01 | 6,03 | 420.200 | 6,11 | 5,91 | 6,11 | 00:00:00 | | 2004-09-02 | 6,05 | 235.900 | 6,10 | 5,98 | 6,03 | 00:00:00 | | 2004-09-03 | 5,94 | 431.100 | 6,10 | 5,90 | 6,03 | 00:00:00 | | 2004-09-07 | 5,72 | 420.700 | 5,88 | 5,60 | 5,88 | 00:00:00 | | 2004-09-08 | 5,96 | 260.100 | 5,97 | 5,61 | 5,65 | 00:00:00 | | 2004-09-09 | 6,05 | 154.300 | 6,05 | 5,88 | 5,95 | 00:00:00 | | 2004-09-10 | 6,02 | 206.200 | 6,16 | 6,01 | 6,06 | 00:00:00 | | 2004-09-13 | 6,22 | 291.500 | 6,24 | 5,98 | 6,04 | 00:00:00 | | 2004-09-14 | 6,27 | 341.900 | 6,37 | 6,16 | 6,24 | 00:00:00 | | 2004-09-15 | 6,00 | 362.600 | 6,22 | 5,99 | 6,20 | 00:00:00 | | 2004-09-16 | 6,31 | 566.200 | 6,41 | 5,94 | 6,05 | 00:00:00 | | 2004-09-17 | 6,40 | 415.000 | 6,49 | 6,28 | 6,36 | 00:00:00 | | 2004-09-20 | 6,25 | 386.300 | 6,38 | 6,14 | 6,38 | 00:00:00 | | 2004-09-21 | 6,42 | 270.700 | 6,43 | 6,27 | 6,28 | 00:00:00 | | 2004-09-22 | 6,40 | 191.000 | 6,44 | 6,28 | 6,41 | 00:00:00 | | 2004-09-23 | 6,50 | 198.600 | 6,57 | 6,40 | 6,46 | 00:00:00 | | 2004-09-24 | 6,48 | 148.100 | 6,54 | 6,42 | 6,54 | 00:00:00 | | 2004-09-27 | 6,50 | 249.500 | 6,57 | 6,36 | 6,41 | 00:00:00 | | 2004-09-28 | 6,46 | 618.300 | 6,60 | 6,40 | 6,59 | 00:00:00 | | 2004-09-29 | 6,15 | 507.200 | 6,50 | 6,07 | 6,49 | 00:00:00 | | 2004-09-30 | 6,35 | 825.000 | 6,36 | 6,16 | 6,17 | 00:00:00 | | 2004-10-01 | 6,38 | 437.400 | 6,40 | 6,20 | 6,34 | 00:00:00 | | 2004-10-04 | 6,20 | 640.000 | 6,23 | 6,01 | 6,14 | 00:00:00 | | 2004-10-05 | 6,54 | 652.900 | 6,57 | 6,24 | 6,24 | 00:00:00 | | 2004-10-06 | 6,57 | 375.000 | 6,60 | 6,40 | 6,53 | 00:00:00 | | 2004-10-07 | 6,50 | 290.200 | 6,60 | 6,50 | 6,59 | 00:00:00 | | 2004-10-08 | 6,58 | 244.500 | 6,72 | 6,58 | 6,58 | 00:00:00 | | 2004-10-11 | 6,68 | 236.900 | 6,73 | 6,50 | 6,64 | 00:00:00 | | 2004-10-12 | 6,55 | 456.900 | 6,57 | 6,35 | 6,40 | 00:00:00 | | 2004-10-13 | 6,68 | 504.600 | 6,69 | 6,42 | 6,48 | 00:00:00 | | 2004-10-14 | 6,70 | 315.500 | 6,81 | 6,70 | 6,81 | 00:00:00 | | 2004-10-15 | 6,67 | 239.000 | 6,80 | 6,57 | 6,73 | 00:00:00 | | 2004-10-18 | 6,69 | 367.600 | 6,87 | 6,47 | 6,77 | 00:00:00 | | 2004-10-19 | 6,62 | 155.300 | 6,87 | 6,60 | 6,80 | 00:00:00 | | 2004-10-20 | 6,84 | 375.200 | 7,00 | 6,76 | 6,77 | 00:00:00 | | 2004-10-21 | 6,84 | 260.900 | 6,93 | 6,76 | 6,84 | 00:00:00 | | 2004-10-22 | 6,84 | 185.500 | 6,86 | 6,75 | 6,75 | 00:00:00 | | 2004-10-25 | 7,08 | 393.400 | 7,10 | 6,90 | 6,90 | 00:00:00 | | 2004-10-26 | 6,93 | 311.400 | 7,10 | 6,91 | 7,10 | 00:00:00 | | 2004-10-27 | 6,80 | 283.100 | 7,02 | 6,75 | 7,00 | 00:00:00 | | 2004-10-28 | 6,77 | 263.200 | 7,01 | 6,73 | 6,74 | 00:00:00 | | 2004-10-29 | 7,08 | 281.500 | 7,10 | 6,80 | 6,80 | 00:00:00 | | 2004-11-01 | 6,95 | 227.900 | 7,09 | 6,89 | 7,08 | 00:00:00 | | 2004-11-02 | 6,85 | 349.400 | 6,94 | 6,66 | 6,94 | 00:00:00 | | 2004-11-03 | 7,13 | 200.700 | 7,13 | 6,99 | 7,00 | 00:00:00 | | 2004-11-04 | 7,19 | 353.700 | 7,30 | 7,16 | 7,25 | 00:00:00 | | 2004-11-05 | 7,38 | 255.800 | 7,40 | 7,15 | 7,19 | 00:00:00 | | 2004-11-08 | 7,46 | 372.800 | 7,56 | 7,35 | 7,35 | 00:00:00 | | 2004-11-09 | 7,44 | 274.800 | 7,57 | 7,36 | 7,46 | 00:00:00 | | 2004-11-10 | 7,52 | 489.900 | 7,61 | 7,43 | 7,45 | 00:00:00 | | 2004-11-11 | 7,39 | 155.900 | 7,59 | 7,39 | 7,56 | 00:00:00 | | 2004-11-12 | 7,43 | 458.400 | 7,60 | 7,41 | 7,45 | 00:00:00 | | 2004-11-15 | 7,34 | 295.000 | 7,50 | 7,30 | 7,44 | 00:00:00 | | 2004-11-16 | 7,58 | 255.600 | 7,60 | 7,35 | 7,41 | 00:00:00 | | 2004-11-17 | 8,14 | 779.300 | 8,28 | 7,55 | 7,60 | 00:00:00 | | 2004-11-18 | 7,98 | 460.900 | 8,12 | 7,93 | 8,06 | 00:00:00 | | 2004-11-19 | 8,08 | 507.900 | 8,28 | 7,95 | 7,95 | 00:00:00 | | 2004-11-22 | 8,24 | 314.400 | 8,30 | 8,08 | 8,11 | 00:00:00 | | 2004-11-23 | 8,30 | 475.000 | 8,35 | 8,24 | 8,27 | 00:00:00 | | 2004-11-24 | 8,21 | 445.300 | 8,30 | 7,96 | 8,26 | 00:00:00 | | 2004-11-26 | 8,28 | 149.200 | 8,28 | 8,20 | 8,21 | 00:00:00 | | 2004-11-29 | 8,45 | 754.500 | 8,45 | 8,20 | 8,29 | 00:00:00 | | 2004-11-30 | 8,15 | 467.300 | 8,50 | 8,01 | 8,50 | 00:00:00 | | 2004-12-01 | 8,12 | 263.100 | 8,32 | 8,05 | 8,15 | 00:00:00 | | 2004-12-02 | 7,47 | 840.500 | 8,00 | 7,45 | 8,00 | 00:00:00 | | 2004-12-03 | 7,50 | 708.300 | 7,76 | 7,00 | 7,31 | 00:00:00 | | 2004-12-06 | 7,00 | 560.900 | 7,40 | 6,89 | 7,40 | 00:00:00 | | 2004-12-07 | 7,00 | 424.400 | 7,35 | 6,81 | 6,93 | 00:00:00 | | 2004-12-08 | 7,00 | 679.600 | 7,03 | 6,40 | 6,49 | 00:00:00 | | 2004-12-09 | 7,30 | 437.700 | 7,36 | 6,98 | 7,08 | 00:00:00 | | 2004-12-10 | 7,00 | 584.100 | 7,28 | 6,97 | 7,21 | 00:00:00 | | 2004-12-13 | 7,12 | 417.100 | 7,30 | 6,80 | 7,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
