|
 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 | | 2003-06-24 | 1,42 | 423.700 | 1,50 | 1,40 | 1,47 | 00:00:00 | | 2003-06-25 | 1,40 | 749.400 | 1,42 | 1,38 | 1,42 | 00:00:00 | | 2003-06-26 | 1,40 | 467.300 | 1,42 | 1,38 | 1,42 | 00:00:00 | | 2003-06-27 | 1,40 | 446.200 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2003-06-30 | 1,37 | 220.200 | 1,42 | 1,37 | 1,42 | 00:00:00 | | 2003-07-02 | 1,48 | 242.500 | 1,50 | 1,39 | 1,41 | 00:00:00 | | 2003-07-03 | 1,47 | 115.300 | 1,49 | 1,45 | 1,48 | 00:00:00 | | 2003-07-04 | 1,55 | 133.000 | 1,55 | 1,47 | 1,48 | 00:00:00 | | 2003-07-07 | 1,51 | 188.600 | 1,53 | 1,48 | 1,50 | 00:00:00 | | 2003-07-08 | 1,50 | 292.600 | 1,55 | 1,49 | 1,54 | 00:00:00 | | 2003-07-09 | 1,57 | 689.700 | 1,57 | 1,48 | 1,50 | 00:00:00 | | 2003-07-10 | 1,55 | 659.300 | 1,61 | 1,51 | 1,56 | 00:00:00 | | 2003-07-11 | 1,50 | 376.800 | 1,58 | 1,50 | 1,55 | 00:00:00 | | 2003-07-14 | 1,50 | 251.400 | 1,55 | 1,50 | 1,51 | 00:00:00 | | 2003-07-15 | 1,50 | 209.500 | 1,50 | 1,47 | 1,50 | 00:00:00 | | 2003-07-16 | 1,48 | 159.700 | 1,50 | 1,47 | 1,50 | 00:00:00 | | 2003-07-17 | 1,49 | 86.700 | 1,50 | 1,46 | 1,48 | 00:00:00 | | 2003-07-18 | 1,53 | 304.700 | 1,55 | 1,48 | 1,49 | 00:00:00 | | 2003-07-21 | 1,60 | 542.400 | 1,63 | 1,50 | 1,50 | 00:00:00 | | 2003-07-22 | 1,64 | 411.600 | 1,67 | 1,59 | 1,60 | 00:00:00 | | 2003-07-23 | 1,70 | 2.147.900 | 1,74 | 1,65 | 1,65 | 00:00:00 | | 2003-07-24 | 1,69 | 154.400 | 1,75 | 1,69 | 1,74 | 00:00:00 | | 2003-07-25 | 1,68 | 331.200 | 1,78 | 1,68 | 1,70 | 00:00:00 | | 2003-07-28 | 1,69 | 1.952.900 | 1,70 | 1,66 | 1,69 | 00:00:00 | | 2003-07-29 | 1,67 | 671.300 | 1,69 | 1,67 | 1,69 | 00:00:00 | | 2003-07-30 | 1,64 | 863.000 | 1,69 | 1,64 | 1,65 | 00:00:00 | | 2003-07-31 | 1,72 | 727.400 | 1,72 | 1,66 | 1,68 | 00:00:00 | | 2003-08-01 | 1,71 | 854.300 | 1,75 | 1,70 | 1,73 | 00:00:00 | | 2003-08-05 | 1,77 | 402.300 | 1,78 | 1,75 | 1,78 | 00:00:00 | | 2003-08-06 | 1,75 | 240.700 | 1,77 | 1,73 | 1,75 | 00:00:00 | | 2003-08-07 | 1,72 | 107.800 | 1,75 | 1,70 | 1,75 | 00:00:00 | | 2003-08-08 | 1,80 | 460.300 | 1,82 | 1,71 | 1,71 | 00:00:00 | | 2003-08-11 | 1,78 | 1.152.700 | 1,88 | 1,77 | 1,84 | 00:00:00 | | 2003-08-12 | 1,76 | 304.800 | 1,80 | 1,71 | 1,77 | 00:00:00 | | 2003-08-13 | 1,83 | 3.703.800 | 1,92 | 1,77 | 1,77 | 00:00:00 | | 2003-08-14 | 1,89 | 4.320.000 | 1,97 | 1,88 | 1,88 | 00:00:00 | | 2003-08-15 | 1,88 | 408.500 | 1,92 | 1,82 | 1,92 | 00:00:00 | | 2003-08-18 | 1,90 | 526.300 | 1,90 | 1,85 | 1,88 | 00:00:00 | | 2003-08-19 | 1,96 | 693.800 | 1,96 | 1,84 | 1,90 | 00:00:00 | | 2003-08-20 | 2,03 | 1.630.400 | 2,04 | 1,97 | 1,99 | 00:00:00 | | 2003-08-21 | 1,98 | 832.300 | 2,02 | 1,90 | 2,02 | 00:00:00 | | 2003-08-22 | 1,94 | 469.000 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2003-08-25 | 1,88 | 384.700 | 1,96 | 1,85 | 1,96 | 00:00:00 | | 2003-08-26 | 1,90 | 290.300 | 1,92 | 1,84 | 1,88 | 00:00:00 | | 2003-08-27 | 1,95 | 6.524.900 | 2,02 | 1,92 | 1,92 | 00:00:00 | | 2003-08-28 | 1,96 | 1.630.500 | 1,99 | 1,94 | 1,96 | 00:00:00 | | 2003-08-29 | 2,01 | 1.102.400 | 2,04 | 1,98 | 2,00 | 00:00:00 | | 2003-09-02 | 2,04 | 1.225.900 | 2,07 | 1,99 | 2,01 | 00:00:00 | | 2003-09-03 | 2,01 | 1.160.000 | 2,02 | 1,92 | 2,01 | 00:00:00 | | 2003-09-04 | 2,07 | 1.542.100 | 2,10 | 1,99 | 2,01 | 00:00:00 | | 2003-09-05 | 2,23 | 820.600 | 2,24 | 2,08 | 2,10 | 00:00:00 | | 2003-09-08 | 2,30 | 1.302.300 | 2,30 | 2,18 | 2,18 | 00:00:00 | | 2003-09-09 | 2,36 | 1.675.400 | 2,40 | 2,31 | 2,36 | 00:00:00 | | 2003-09-10 | 2,33 | 666.500 | 2,39 | 2,28 | 2,36 | 00:00:00 | | 2003-09-11 | 2,32 | 494.200 | 2,34 | 2,26 | 2,33 | 00:00:00 | | 2003-09-12 | 2,33 | 483.400 | 2,37 | 2,30 | 2,34 | 00:00:00 | | 2003-09-15 | 2,27 | 827.000 | 2,32 | 2,26 | 2,31 | 00:00:00 | | 2003-09-16 | 2,17 | 661.500 | 2,27 | 2,17 | 2,27 | 00:00:00 | | 2003-09-17 | 2,25 | 682.800 | 2,25 | 2,18 | 2,19 | 00:00:00 | | 2003-09-18 | 2,26 | 340.000 | 2,30 | 2,22 | 2,29 | 00:00:00 | | 2003-09-19 | 2,30 | 2.000.600 | 2,33 | 2,29 | 2,30 | 00:00:00 | | 2003-09-22 | 2,37 | 852.800 | 2,37 | 2,33 | 2,34 | 00:00:00 | | 2003-09-23 | 2,29 | 2.607.500 | 2,37 | 2,26 | 2,37 | 00:00:00 | | 2003-09-24 | 2,32 | 221.500 | 2,32 | 2,27 | 2,30 | 00:00:00 | | 2003-09-25 | 2,24 | 548.600 | 2,32 | 2,23 | 2,32 | 00:00:00 | | 2003-09-26 | 2,10 | 695.700 | 2,19 | 2,06 | 2,19 | 00:00:00 | | 2003-09-29 | 2,14 | 471.600 | 2,14 | 2,05 | 2,10 | 00:00:00 | | 2003-09-30 | 2,14 | 574.800 | 2,19 | 2,13 | 2,14 | 00:00:00 | | 2003-10-01 | 2,17 | 433.400 | 2,17 | 2,05 | 2,14 | 00:00:00 | | 2003-10-02 | 2,19 | 260.200 | 2,19 | 2,12 | 2,17 | 00:00:00 | | 2003-10-03 | 2,05 | 710.000 | 2,19 | 1,74 | 2,17 | 00:00:00 | | 2003-10-06 | 2,07 | 187.100 | 2,12 | 2,00 | 2,08 | 00:00:00 | | 2003-10-07 | 2,15 | 311.700 | 2,17 | 2,08 | 2,08 | 00:00:00 | | 2003-10-08 | 2,15 | 1.129.900 | 2,19 | 2,12 | 2,12 | 00:00:00 | | 2003-10-09 | 2,14 | 264.500 | 2,17 | 2,10 | 2,15 | 00:00:00 | | 2003-10-10 | 2,20 | 360.200 | 2,23 | 2,11 | 2,14 | 00:00:00 | | 2003-10-14 | 2,33 | 1.262.000 | 2,34 | 2,24 | 2,25 | 00:00:00 | | 2003-10-15 | 2,34 | 1.021.000 | 2,40 | 2,30 | 2,32 | 00:00:00 | | 2003-10-16 | 2,55 | 1.989.200 | 2,60 | 2,36 | 2,36 | 00:00:00 | | 2003-10-17 | 2,48 | 1.892.200 | 2,55 | 2,48 | 2,54 | 00:00:00 | | 2003-10-20 | 2,54 | 378.500 | 2,56 | 2,51 | 2,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
