|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-12 | 3,01 | 4.187.700 | 3,06 | 2,95 | 2,95 | 00:00:00 | | 2004-02-13 | 2,92 | 1.812.500 | 3,06 | 2,85 | 3,05 | 00:00:00 | | 2004-02-16 | 2,90 | 216.500 | 2,93 | 2,88 | 2,93 | 00:00:00 | | 2004-02-17 | 2,98 | 5.947.200 | 3,03 | 2,95 | 2,97 | 00:00:00 | | 2004-02-18 | 2,90 | 6.668.800 | 3,04 | 2,90 | 3,02 | 00:00:00 | | 2004-02-19 | 2,95 | 2.260.800 | 2,99 | 2,88 | 2,89 | 00:00:00 | | 2004-02-20 | 2,88 | 2.233.800 | 2,94 | 2,84 | 2,94 | 00:00:00 | | 2004-02-23 | 2,77 | 1.682.900 | 2,90 | 2,77 | 2,90 | 00:00:00 | | 2004-02-24 | 2,88 | 1.154.300 | 2,93 | 2,81 | 2,81 | 00:00:00 | | 2004-02-25 | 2,87 | 1.042.600 | 2,92 | 2,80 | 2,84 | 00:00:00 | | 2004-02-26 | 2,90 | 1.001.800 | 2,92 | 2,84 | 2,84 | 00:00:00 | | 2004-02-27 | 2,95 | 2.942.000 | 2,99 | 2,88 | 2,90 | 00:00:00 | | 2004-03-01 | 3,13 | 3.592.800 | 3,15 | 2,98 | 3,00 | 00:00:00 | | 2004-03-02 | 3,22 | 5.625.600 | 3,24 | 3,11 | 3,16 | 00:00:00 | | 2004-03-03 | 3,02 | 6.354.900 | 3,20 | 3,00 | 3,20 | 00:00:00 | | 2004-03-04 | 2,96 | 1.495.400 | 3,08 | 2,96 | 3,06 | 00:00:00 | | 2004-03-05 | 3,10 | 1.053.200 | 3,11 | 3,03 | 3,07 | 00:00:00 | | 2004-03-08 | 3,15 | 1.670.000 | 3,18 | 3,11 | 3,11 | 00:00:00 | | 2004-03-09 | 3,09 | 1.592.900 | 3,18 | 3,07 | 3,18 | 00:00:00 | | 2004-03-10 | 2,98 | 1.305.800 | 3,09 | 2,95 | 3,09 | 00:00:00 | | 2004-03-11 | 2,99 | 4.122.900 | 3,01 | 2,93 | 2,95 | 00:00:00 | | 2004-03-12 | 2,98 | 2.198.800 | 3,03 | 2,96 | 2,99 | 00:00:00 | | 2004-03-15 | 3,03 | 440.900 | 3,07 | 3,00 | 3,04 | 00:00:00 | | 2004-03-16 | 3,02 | 810.600 | 3,07 | 2,98 | 3,03 | 00:00:00 | | 2004-03-17 | 3,04 | 435.500 | 3,05 | 2,98 | 3,00 | 00:00:00 | | 2004-03-18 | 3,30 | 5.053.000 | 3,37 | 3,06 | 3,06 | 00:00:00 | | 2004-03-19 | 3,30 | 7.669.400 | 3,43 | 3,24 | 3,32 | 00:00:00 | | 2004-03-22 | 3,23 | 4.827.600 | 3,39 | 3,15 | 3,35 | 00:00:00 | | 2004-03-23 | 3,28 | 4.024.800 | 3,31 | 3,21 | 3,23 | 00:00:00 | | 2004-03-24 | 3,19 | 1.956.300 | 3,26 | 3,19 | 3,26 | 00:00:00 | | 2004-03-25 | 3,21 | 789.600 | 3,24 | 3,16 | 3,17 | 00:00:00 | | 2004-03-26 | 3,20 | 7.059.600 | 3,29 | 3,20 | 3,25 | 00:00:00 | | 2004-03-29 | 3,15 | 1.140.100 | 3,23 | 3,13 | 3,20 | 00:00:00 | | 2004-03-30 | 3,20 | 4.526.500 | 3,23 | 3,16 | 3,16 | 00:00:00 | | 2004-03-31 | 3,25 | 3.567.500 | 3,28 | 3,19 | 3,22 | 00:00:00 | | 2004-04-01 | 3,25 | 2.170.600 | 3,30 | 3,23 | 3,25 | 00:00:00 | | 2004-04-02 | 3,22 | 2.137.700 | 3,23 | 3,16 | 3,20 | 00:00:00 | | 2004-04-05 | 3,17 | 626.500 | 3,22 | 3,16 | 3,22 | 00:00:00 | | 2004-04-06 | 3,14 | 785.800 | 3,22 | 3,14 | 3,21 | 00:00:00 | | 2004-04-07 | 3,16 | 1.106.500 | 3,20 | 3,14 | 3,16 | 00:00:00 | | 2004-04-08 | 3,08 | 769.700 | 3,17 | 3,05 | 3,15 | 00:00:00 | | 2004-04-12 | 3,02 | 1.363.000 | 3,08 | 3,01 | 3,08 | 00:00:00 | | 2004-04-13 | 2,90 | 5.428.600 | 2,98 | 2,71 | 2,94 | 00:00:00 | | 2004-04-14 | 2,85 | 3.849.500 | 2,95 | 2,73 | 2,79 | 00:00:00 | | 2004-04-15 | 2,85 | 1.885.600 | 2,93 | 2,82 | 2,84 | 00:00:00 | | 2004-04-16 | 2,92 | 545.000 | 2,94 | 2,87 | 2,87 | 00:00:00 | | 2004-04-19 | 2,94 | 448.400 | 2,97 | 2,91 | 2,96 | 00:00:00 | | 2004-04-20 | 2,80 | 451.000 | 2,92 | 2,75 | 2,85 | 00:00:00 | | 2004-04-21 | 2,89 | 2.327.900 | 2,89 | 2,62 | 2,68 | 00:00:00 | | 2004-04-22 | 2,93 | 1.668.400 | 2,96 | 2,78 | 2,78 | 00:00:00 | | 2004-04-23 | 2,85 | 2.341.600 | 2,95 | 2,85 | 2,95 | 00:00:00 | | 2004-04-26 | 2,87 | 1.381.500 | 2,90 | 2,81 | 2,88 | 00:00:00 | | 2004-04-27 | 2,86 | 1.590.000 | 2,92 | 2,85 | 2,92 | 00:00:00 | | 2004-04-28 | 2,53 | 2.577.600 | 2,80 | 2,42 | 2,80 | 00:00:00 | | 2004-04-29 | 2,49 | 1.941.000 | 2,65 | 2,49 | 2,61 | 00:00:00 | | 2004-04-30 | 2,41 | 909.200 | 2,58 | 2,40 | 2,55 | 00:00:00 | | 2004-05-03 | 2,35 | 1.278.000 | 2,43 | 2,35 | 2,41 | 00:00:00 | | 2004-05-04 | 2,51 | 2.263.000 | 2,51 | 2,42 | 2,43 | 00:00:00 | | 2004-05-05 | 2,50 | 1.255.100 | 2,56 | 2,44 | 2,53 | 00:00:00 | | 2004-05-06 | 2,45 | 952.300 | 2,47 | 2,37 | 2,47 | 00:00:00 | | 2004-05-07 | 2,35 | 1.705.200 | 2,40 | 2,30 | 2,40 | 00:00:00 | | 2004-05-10 | 2,05 | 5.308.700 | 2,21 | 2,03 | 2,21 | 00:00:00 | | 2004-05-11 | 1,98 | 3.694.700 | 2,05 | 1,86 | 2,05 | 00:00:00 | | 2004-05-12 | 1,95 | 2.878.600 | 2,07 | 1,93 | 2,03 | 00:00:00 | | 2004-05-13 | 1,90 | 2.237.100 | 1,98 | 1,88 | 1,98 | 00:00:00 | | 2004-05-14 | 1,91 | 711.200 | 1,93 | 1,90 | 1,93 | 00:00:00 | | 2004-05-17 | 1,94 | 2.196.900 | 2,00 | 1,93 | 1,97 | 00:00:00 | | 2004-05-18 | 1,93 | 1.035.400 | 1,94 | 1,90 | 1,94 | 00:00:00 | | 2004-05-19 | 2,05 | 3.031.500 | 2,13 | 1,95 | 1,95 | 00:00:00 | | 2004-05-20 | 2,02 | 506.700 | 2,05 | 1,99 | 2,05 | 00:00:00 | | 2004-05-21 | 2,15 | 1.255.100 | 2,16 | 2,06 | 2,09 | 00:00:00 | | 2004-05-25 | 2,21 | 1.645.700 | 2,26 | 2,18 | 2,20 | 00:00:00 | | 2004-05-26 | 2,18 | 2.133.500 | 2,27 | 2,18 | 2,25 | 00:00:00 | | 2004-05-27 | 2,19 | 1.114.600 | 2,30 | 2,18 | 2,30 | 00:00:00 | | 2004-05-28 | 2,18 | 1.502.300 | 2,24 | 2,17 | 2,20 | 00:00:00 | | 2004-05-31 | 2,17 | 73.300 | 2,20 | 2,15 | 2,20 | 00:00:00 | | 2004-06-01 | 2,17 | 1.377.600 | 2,26 | 2,17 | 2,22 | 00:00:00 | | 2004-06-02 | 2,10 | 690.700 | 2,18 | 2,05 | 2,18 | 00:00:00 | | 2004-06-03 | 2,02 | 501.600 | 2,10 | 1,97 | 2,10 | 00:00:00 | | 2004-06-04 | 2,04 | 628.400 | 2,09 | 1,97 | 1,98 | 00:00:00 | | 2004-06-07 | 2,07 | 449.500 | 2,11 | 2,07 | 2,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
