|
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 | 2003-10-20 | 2,54 | 378.500 | 2,56 | 2,51 | 2,53 | 00:00:00 | 2003-10-21 | 2,53 | 2.320.000 | 2,58 | 2,51 | 2,56 | 00:00:00 | 2003-10-22 | 2,50 | 503.300 | 2,55 | 2,46 | 2,55 | 00:00:00 | 2003-10-23 | 2,50 | 1.638.900 | 2,53 | 2,41 | 2,50 | 00:00:00 | 2003-10-24 | 2,53 | 888.900 | 2,54 | 2,50 | 2,54 | 00:00:00 | 2003-10-27 | 2,55 | 637.600 | 2,56 | 2,49 | 2,50 | 00:00:00 | 2003-10-28 | 2,50 | 268.200 | 2,55 | 2,50 | 2,55 | 00:00:00 | 2003-10-29 | 2,53 | 1.507.300 | 2,59 | 2,51 | 2,51 | 00:00:00 | 2003-10-30 | 2,69 | 1.496.700 | 2,83 | 2,55 | 2,55 | 00:00:00 | 2003-10-31 | 2,77 | 1.168.900 | 2,83 | 2,73 | 2,80 | 00:00:00 | 2003-11-03 | 2,70 | 650.100 | 2,80 | 2,51 | 2,80 | 00:00:00 | 2003-11-04 | 2,84 | 776.800 | 2,84 | 2,71 | 2,72 | 00:00:00 | 2003-11-05 | 2,66 | 2.790.900 | 2,71 | 2,62 | 2,71 | 00:00:00 | 2003-11-06 | 2,55 | 801.700 | 2,65 | 2,53 | 2,65 | 00:00:00 | 2003-11-07 | 2,60 | 639.200 | 2,61 | 2,39 | 2,50 | 00:00:00 | 2003-11-10 | 2,56 | 659.800 | 2,63 | 2,55 | 2,61 | 00:00:00 | 2003-11-11 | 2,48 | 341.900 | 2,58 | 2,45 | 2,58 | 00:00:00 | 2003-11-12 | 2,63 | 2.218.400 | 2,65 | 2,47 | 2,48 | 00:00:00 | 2003-11-13 | 2,64 | 696.200 | 2,66 | 2,63 | 2,64 | 00:00:00 | 2003-11-14 | 2,58 | 883.100 | 2,65 | 2,58 | 2,65 | 00:00:00 | 2003-11-17 | 2,58 | 694.000 | 2,59 | 2,43 | 2,55 | 00:00:00 | 2003-11-18 | 2,63 | 861.800 | 2,65 | 2,55 | 2,58 | 00:00:00 | 2003-11-19 | 2,64 | 705.800 | 2,64 | 2,60 | 2,63 | 00:00:00 | 2003-11-20 | 2,64 | 1.295.400 | 2,65 | 2,63 | 2,64 | 00:00:00 | 2003-11-21 | 2,58 | 733.100 | 2,65 | 2,58 | 2,64 | 00:00:00 | 2003-11-24 | 2,56 | 619.200 | 2,59 | 2,46 | 2,55 | 00:00:00 | 2003-11-25 | 2,61 | 478.200 | 2,61 | 2,52 | 2,52 | 00:00:00 | 2003-11-26 | 2,65 | 1.199.900 | 2,66 | 2,61 | 2,62 | 00:00:00 | 2003-11-27 | 2,63 | 267.000 | 2,65 | 2,60 | 2,64 | 00:00:00 | 2003-11-28 | 2,64 | 1.185.900 | 2,66 | 2,63 | 2,64 | 00:00:00 | 2003-12-01 | 2,71 | 4.518.400 | 2,72 | 2,63 | 2,65 | 00:00:00 | 2003-12-02 | 2,72 | 4.958.900 | 2,79 | 2,67 | 2,69 | 00:00:00 | 2003-12-03 | 2,74 | 2.270.600 | 2,74 | 2,68 | 2,74 | 00:00:00 | 2003-12-04 | 2,66 | 1.609.500 | 2,75 | 2,65 | 2,75 | 00:00:00 | 2003-12-05 | 2,69 | 1.274.400 | 2,69 | 2,61 | 2,65 | 00:00:00 | 2003-12-08 | 2,62 | 2.503.200 | 2,70 | 2,61 | 2,69 | 00:00:00 | 2003-12-09 | 2,49 | 1.626.800 | 2,64 | 2,49 | 2,62 | 00:00:00 | 2003-12-10 | 2,40 | 2.339.400 | 2,59 | 2,36 | 2,54 | 00:00:00 | 2003-12-11 | 2,39 | 2.962.000 | 2,50 | 2,20 | 2,35 | 00:00:00 | 2003-12-12 | 2,40 | 2.575.500 | 2,44 | 2,30 | 2,42 | 00:00:00 | 2003-12-15 | 2,58 | 3.593.300 | 2,59 | 2,31 | 2,31 | 00:00:00 | 2003-12-16 | 2,55 | 1.784.400 | 2,63 | 2,51 | 2,62 | 00:00:00 | 2003-12-17 | 2,50 | 3.044.500 | 2,55 | 2,45 | 2,54 | 00:00:00 | 2003-12-18 | 2,50 | 1.819.600 | 2,50 | 2,44 | 2,50 | 00:00:00 | 2003-12-19 | 2,51 | 5.282.600 | 2,59 | 2,49 | 2,50 | 00:00:00 | 2003-12-22 | 2,47 | 1.363.800 | 2,59 | 2,47 | 2,56 | 00:00:00 | 2003-12-23 | 2,42 | 995.000 | 2,49 | 2,40 | 2,45 | 00:00:00 | 2003-12-24 | 2,50 | 517.400 | 2,52 | 2,41 | 2,42 | 00:00:00 | 2003-12-29 | 2,64 | 1.474.900 | 2,65 | 2,59 | 2,60 | 00:00:00 | 2003-12-30 | 2,67 | 1.622.200 | 2,67 | 2,62 | 2,64 | 00:00:00 | 2003-12-31 | 2,67 | 375.100 | 2,69 | 2,64 | 2,69 | 00:00:00 | 2004-01-02 | 2,63 | 226.300 | 2,67 | 2,59 | 2,66 | 00:00:00 | 2004-01-05 | 2,85 | 7.992.300 | 2,85 | 2,66 | 2,70 | 00:00:00 | 2004-01-06 | 3,05 | 9.933.700 | 3,05 | 2,86 | 2,86 | 00:00:00 | 2004-01-07 | 2,96 | 3.799.000 | 3,05 | 2,89 | 3,05 | 00:00:00 | 2004-01-08 | 2,98 | 8.116.800 | 3,03 | 2,94 | 3,00 | 00:00:00 | 2004-01-09 | 3,04 | 2.165.200 | 3,10 | 2,98 | 2,99 | 00:00:00 | 2004-01-12 | 2,98 | 2.640.100 | 3,12 | 2,95 | 3,08 | 00:00:00 | 2004-01-13 | 2,94 | 3.212.800 | 3,02 | 2,88 | 2,99 | 00:00:00 | 2004-01-14 | 2,97 | 5.375.100 | 3,03 | 2,81 | 2,90 | 00:00:00 | 2004-01-15 | 2,81 | 4.326.000 | 2,94 | 2,78 | 2,94 | 00:00:00 | 2004-01-16 | 2,75 | 2.459.400 | 2,86 | 2,71 | 2,86 | 00:00:00 | 2004-01-19 | 2,71 | 834.300 | 2,75 | 2,70 | 2,75 | 00:00:00 | 2004-01-20 | 2,80 | 1.900.000 | 2,87 | 2,75 | 2,75 | 00:00:00 | 2004-01-21 | 2,80 | 715.200 | 2,85 | 2,74 | 2,80 | 00:00:00 | 2004-01-22 | 2,64 | 2.062.300 | 2,83 | 2,64 | 2,83 | 00:00:00 | 2004-01-23 | 2,61 | 1.396.400 | 2,69 | 2,55 | 2,64 | 00:00:00 | 2004-01-26 | 2,55 | 835.400 | 2,67 | 2,55 | 2,64 | 00:00:00 | 2004-01-27 | 2,64 | 1.482.700 | 2,69 | 2,55 | 2,56 | 00:00:00 | 2004-01-28 | 2,70 | 2.082.300 | 2,83 | 2,64 | 2,64 | 00:00:00 | 2004-01-29 | 2,68 | 395.800 | 2,73 | 2,58 | 2,65 | 00:00:00 | 2004-01-30 | 2,68 | 308.600 | 2,70 | 2,58 | 2,70 | 00:00:00 | 2004-02-02 | 2,61 | 885.800 | 2,68 | 2,55 | 2,68 | 00:00:00 | 2004-02-03 | 2,70 | 1.142.500 | 2,74 | 2,60 | 2,61 | 00:00:00 | 2004-02-04 | 2,67 | 225.500 | 2,74 | 2,65 | 2,73 | 00:00:00 | 2004-02-05 | 2,66 | 316.700 | 2,70 | 2,62 | 2,62 | 00:00:00 | 2004-02-06 | 2,82 | 980.800 | 2,83 | 2,70 | 2,71 | 00:00:00 | 2004-02-09 | 2,85 | 1.162.000 | 2,91 | 2,80 | 2,83 | 00:00:00 | 2004-02-10 | 2,80 | 846.900 | 2,92 | 2,79 | 2,87 | 00:00:00 | 2004-02-11 | 2,92 | 2.217.900 | 2,94 | 2,83 | 2,85 | 00:00:00 | 2004-02-12 | 3,01 | 4.187.700 | 3,06 | 2,95 | 2,95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|