|
 NORTHGATE MINERAL - [Ticker: NGX.TO] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 NGX.TO desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-28 | 1,89 | 101.200 | 1,90 | 1,85 | 1,85 | 00:00:00 | | 2003-03-03 | 1,82 | 68.600 | 1,89 | 1,78 | 1,89 | 00:00:00 | | 2003-03-04 | 1,90 | 355.300 | 1,90 | 1,88 | 1,90 | 00:00:00 | | 2003-03-05 | 1,92 | 228.400 | 1,95 | 1,87 | 1,93 | 00:00:00 | | 2003-03-06 | 1,92 | 187.700 | 1,95 | 1,88 | 1,94 | 00:00:00 | | 2003-03-07 | 1,88 | 303.500 | 1,92 | 1,87 | 1,92 | 00:00:00 | | 2003-03-10 | 1,72 | 399.900 | 1,90 | 1,70 | 1,88 | 00:00:00 | | 2003-03-11 | 1,74 | 195.500 | 1,75 | 1,73 | 1,73 | 00:00:00 | | 2003-03-12 | 1,68 | 516.100 | 1,72 | 1,66 | 1,71 | 00:00:00 | | 2003-03-13 | 1,62 | 1.371.900 | 1,69 | 1,57 | 1,58 | 00:00:00 | | 2003-03-14 | 1,75 | 361.500 | 1,75 | 1,61 | 1,61 | 00:00:00 | | 2003-03-17 | 1,80 | 109.000 | 1,80 | 1,73 | 1,75 | 00:00:00 | | 2003-03-18 | 1,80 | 160.000 | 1,81 | 1,75 | 1,75 | 00:00:00 | | 2003-03-19 | 1,80 | 98.500 | 1,82 | 1,76 | 1,79 | 00:00:00 | | 2003-03-20 | 1,76 | 128.900 | 1,80 | 1,75 | 1,75 | 00:00:00 | | 2003-03-21 | 1,65 | 121.200 | 1,77 | 1,63 | 1,75 | 00:00:00 | | 2003-03-24 | 1,64 | 109.400 | 1,71 | 1,63 | 1,71 | 00:00:00 | | 2003-03-25 | 1,63 | 171.200 | 1,69 | 1,57 | 1,68 | 00:00:00 | | 2003-03-26 | 1,70 | 72.200 | 1,70 | 1,66 | 1,69 | 00:00:00 | | 2003-03-27 | 1,69 | 88.300 | 1,72 | 1,66 | 1,72 | 00:00:00 | | 2003-03-28 | 1,72 | 254.100 | 1,73 | 1,65 | 1,67 | 00:00:00 | | 2003-03-31 | 1,74 | 179.600 | 1,79 | 1,68 | 1,75 | 00:00:00 | | 2003-04-01 | 1,72 | 20.200 | 1,73 | 1,70 | 1,73 | 00:00:00 | | 2003-04-02 | 1,65 | 100.300 | 1,70 | 1,62 | 1,68 | 00:00:00 | | 2003-04-03 | 1,67 | 54.800 | 1,70 | 1,62 | 1,65 | 00:00:00 | | 2003-04-04 | 1,72 | 22.200 | 1,72 | 1,64 | 1,64 | 00:00:00 | | 2003-04-07 | 1,69 | 71.200 | 1,72 | 1,64 | 1,70 | 00:00:00 | | 2003-04-08 | 1,68 | 102.900 | 1,70 | 1,63 | 1,70 | 00:00:00 | | 2003-04-09 | 1,76 | 205.400 | 1,77 | 1,64 | 1,64 | 00:00:00 | | 2003-04-10 | 1,90 | 595.000 | 1,92 | 1,80 | 1,85 | 00:00:00 | | 2003-04-11 | 1,80 | 131.900 | 1,85 | 1,79 | 1,85 | 00:00:00 | | 2003-04-14 | 1,79 | 66.800 | 1,80 | 1,78 | 1,79 | 00:00:00 | | 2003-04-15 | 1,79 | 119.800 | 1,80 | 1,79 | 1,80 | 00:00:00 | | 2003-04-16 | 1,75 | 285.400 | 1,80 | 1,65 | 1,80 | 00:00:00 | | 2003-04-17 | 1,74 | 103.000 | 1,75 | 1,70 | 1,70 | 00:00:00 | | 2003-04-21 | 1,76 | 381.900 | 1,76 | 1,73 | 1,73 | 00:00:00 | | 2003-04-22 | 1,76 | 121.200 | 1,78 | 1,76 | 1,78 | 00:00:00 | | 2003-04-23 | 1,70 | 1.244.300 | 1,80 | 1,70 | 1,76 | 00:00:00 | | 2003-04-24 | 1,70 | 239.300 | 1,75 | 1,68 | 1,75 | 00:00:00 | | 2003-04-25 | 1,68 | 123.300 | 1,70 | 1,68 | 1,70 | 00:00:00 | | 2003-04-28 | 1,65 | 136.700 | 1,69 | 1,65 | 1,69 | 00:00:00 | | 2003-04-29 | 1,47 | 821.800 | 1,65 | 1,46 | 1,65 | 00:00:00 | | 2003-04-30 | 1,57 | 10.857.300 | 1,61 | 1,50 | 1,51 | 00:00:00 | | 2003-05-01 | 1,60 | 492.900 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2003-05-02 | 1,51 | 787.200 | 1,60 | 1,51 | 1,60 | 00:00:00 | | 2003-05-05 | 1,44 | 1.037.600 | 1,53 | 1,35 | 1,53 | 00:00:00 | | 2003-05-06 | 1,48 | 228.700 | 1,48 | 1,44 | 1,46 | 00:00:00 | | 2003-05-07 | 1,45 | 195.200 | 1,48 | 1,44 | 1,48 | 00:00:00 | | 2003-05-08 | 1,45 | 361.100 | 1,46 | 1,41 | 1,46 | 00:00:00 | | 2003-05-09 | 1,45 | 98.700 | 1,45 | 1,42 | 1,42 | 00:00:00 | | 2003-05-12 | 1,46 | 115.000 | 1,47 | 1,45 | 1,47 | 00:00:00 | | 2003-05-13 | 1,40 | 228.600 | 1,47 | 1,38 | 1,47 | 00:00:00 | | 2003-05-14 | 1,39 | 222.600 | 1,40 | 1,37 | 1,39 | 00:00:00 | | 2003-05-15 | 1,32 | 2.923.000 | 1,39 | 1,28 | 1,39 | 00:00:00 | | 2003-05-16 | 1,34 | 78.900 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2003-05-20 | 1,39 | 299.800 | 1,41 | 1,36 | 1,37 | 00:00:00 | | 2003-05-21 | 1,41 | 257.500 | 1,41 | 1,38 | 1,40 | 00:00:00 | | 2003-05-22 | 1,40 | 79.600 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2003-05-23 | 1,38 | 57.900 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2003-05-26 | 1,38 | 125.300 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2003-05-27 | 1,38 | 237.500 | 1,41 | 1,38 | 1,41 | 00:00:00 | | 2003-05-28 | 1,40 | 50.500 | 1,40 | 1,35 | 1,37 | 00:00:00 | | 2003-05-29 | 1,40 | 164.300 | 1,40 | 1,37 | 1,40 | 00:00:00 | | 2003-05-30 | 1,36 | 608.500 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2003-06-02 | 1,37 | 137.600 | 1,37 | 1,33 | 1,35 | 00:00:00 | | 2003-06-03 | 1,37 | 1.549.600 | 1,37 | 1,32 | 1,37 | 00:00:00 | | 2003-06-04 | 1,36 | 1.075.200 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2003-06-05 | 1,48 | 1.839.500 | 1,50 | 1,40 | 1,40 | 00:00:00 | | 2003-06-06 | 1,48 | 343.600 | 1,48 | 1,40 | 1,47 | 00:00:00 | | 2003-06-09 | 1,46 | 83.300 | 1,48 | 1,43 | 1,48 | 00:00:00 | | 2003-06-10 | 1,45 | 173.700 | 1,46 | 1,41 | 1,44 | 00:00:00 | | 2003-06-11 | 1,45 | 205.300 | 1,46 | 1,42 | 1,46 | 00:00:00 | | 2003-06-12 | 1,44 | 1.510.500 | 1,44 | 1,39 | 1,43 | 00:00:00 | | 2003-06-13 | 1,50 | 490.300 | 1,50 | 1,43 | 1,43 | 00:00:00 | | 2003-06-16 | 1,42 | 900.800 | 1,47 | 1,37 | 1,47 | 00:00:00 | | 2003-06-17 | 1,46 | 837.300 | 1,46 | 1,39 | 1,44 | 00:00:00 | | 2003-06-18 | 1,43 | 224.700 | 1,46 | 1,38 | 1,46 | 00:00:00 | | 2003-06-19 | 1,45 | 837.400 | 1,46 | 1,41 | 1,41 | 00:00:00 | | 2003-06-20 | 1,45 | 337.500 | 1,46 | 1,43 | 1,45 | 00:00:00 | | 2003-06-23 | 1,47 | 115.900 | 1,48 | 1,42 | 1,45 | 00:00:00 | | 2003-06-24 | 1,42 | 423.700 | 1,50 | 1,40 | 1,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
