|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-07 | 2,07 | 449.500 | 2,11 | 2,07 | 2,10 | 00:00:00 | | 2004-06-08 | 2,08 | 724.600 | 2,09 | 2,03 | 2,09 | 00:00:00 | | 2004-06-09 | 1,99 | 2.240.500 | 2,02 | 1,96 | 2,02 | 00:00:00 | | 2004-06-10 | 1,99 | 427.000 | 2,01 | 1,95 | 1,99 | 00:00:00 | | 2004-06-11 | 1,96 | 820.600 | 1,99 | 1,95 | 1,97 | 00:00:00 | | 2004-06-14 | 1,90 | 1.042.800 | 1,98 | 1,86 | 1,98 | 00:00:00 | | 2004-06-15 | 1,89 | 495.100 | 1,94 | 1,89 | 1,91 | 00:00:00 | | 2004-06-16 | 1,93 | 453.300 | 1,95 | 1,88 | 1,88 | 00:00:00 | | 2004-06-17 | 2,05 | 553.400 | 2,08 | 1,95 | 1,95 | 00:00:00 | | 2004-06-18 | 2,13 | 1.826.200 | 2,15 | 2,08 | 2,12 | 00:00:00 | | 2004-06-21 | 2,06 | 572.800 | 2,14 | 2,04 | 2,11 | 00:00:00 | | 2004-06-22 | 2,06 | 420.100 | 2,09 | 2,04 | 2,07 | 00:00:00 | | 2004-06-23 | 2,03 | 426.000 | 2,07 | 2,01 | 2,07 | 00:00:00 | | 2004-06-24 | 2,17 | 432.100 | 2,18 | 2,06 | 2,06 | 00:00:00 | | 2004-06-25 | 2,14 | 546.400 | 2,17 | 2,10 | 2,17 | 00:00:00 | | 2004-06-28 | 2,11 | 482.900 | 2,23 | 2,07 | 2,18 | 00:00:00 | | 2004-06-29 | 2,08 | 187.200 | 2,11 | 2,04 | 2,07 | 00:00:00 | | 2004-06-30 | 2,08 | 312.000 | 2,13 | 2,04 | 2,06 | 00:00:00 | | 2004-07-02 | 2,10 | 152.700 | 2,17 | 2,08 | 2,08 | 00:00:00 | | 2004-07-05 | 2,10 | 27.500 | 2,11 | 2,06 | 2,11 | 00:00:00 | | 2004-07-06 | 2,08 | 253.600 | 2,10 | 2,06 | 2,09 | 00:00:00 | | 2004-07-07 | 2,16 | 1.927.000 | 2,19 | 2,10 | 2,12 | 00:00:00 | | 2004-07-08 | 2,24 | 819.000 | 2,27 | 2,20 | 2,20 | 00:00:00 | | 2004-07-09 | 2,24 | 524.900 | 2,29 | 2,22 | 2,25 | 00:00:00 | | 2004-07-12 | 2,21 | 160.300 | 2,24 | 2,20 | 2,20 | 00:00:00 | | 2004-07-13 | 2,16 | 191.200 | 2,20 | 2,11 | 2,20 | 00:00:00 | | 2004-07-14 | 2,20 | 320.600 | 2,23 | 2,13 | 2,18 | 00:00:00 | | 2004-07-15 | 2,11 | 1.041.400 | 2,20 | 2,11 | 2,20 | 00:00:00 | | 2004-07-16 | 2,09 | 398.400 | 2,16 | 2,04 | 2,15 | 00:00:00 | | 2004-07-19 | 2,01 | 735.400 | 2,09 | 1,98 | 2,09 | 00:00:00 | | 2004-07-20 | 1,99 | 249.600 | 2,02 | 1,95 | 2,00 | 00:00:00 | | 2004-07-21 | 2,01 | 402.100 | 2,01 | 1,97 | 1,99 | 00:00:00 | | 2004-07-22 | 1,99 | 564.700 | 2,02 | 1,96 | 2,01 | 00:00:00 | | 2004-07-23 | 1,98 | 836.100 | 2,00 | 1,95 | 1,99 | 00:00:00 | | 2004-07-26 | 2,00 | 1.101.100 | 2,00 | 1,95 | 1,98 | 00:00:00 | | 2004-07-27 | 2,09 | 835.600 | 2,22 | 1,89 | 2,00 | 00:00:00 | | 2004-07-28 | 2,05 | 411.900 | 2,09 | 2,02 | 2,05 | 00:00:00 | | 2004-07-29 | 2,06 | 292.800 | 2,09 | 1,99 | 1,99 | 00:00:00 | | 2004-07-30 | 2,11 | 325.700 | 2,16 | 2,09 | 2,15 | 00:00:00 | | 2004-08-03 | 2,25 | 2.116.000 | 2,27 | 2,09 | 2,10 | 00:00:00 | | 2004-08-04 | 2,07 | 707.900 | 2,23 | 2,05 | 2,19 | 00:00:00 | | 2004-08-05 | 2,09 | 323.100 | 2,12 | 2,06 | 2,06 | 00:00:00 | | 2004-08-06 | 2,15 | 603.800 | 2,15 | 2,11 | 2,13 | 00:00:00 | | 2004-08-09 | 2,11 | 406.500 | 2,15 | 2,05 | 2,13 | 00:00:00 | | 2004-08-10 | 2,02 | 475.600 | 2,13 | 2,00 | 2,11 | 00:00:00 | | 2004-08-11 | 2,00 | 226.700 | 2,06 | 1,92 | 1,99 | 00:00:00 | | 2004-08-12 | 2,01 | 238.600 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2004-08-13 | 2,10 | 474.700 | 2,12 | 2,00 | 2,03 | 00:00:00 | | 2004-08-16 | 2,12 | 445.000 | 2,16 | 2,09 | 2,13 | 00:00:00 | | 2004-08-17 | 2,12 | 944.000 | 2,14 | 2,07 | 2,10 | 00:00:00 | | 2004-08-18 | 2,15 | 726.600 | 2,15 | 2,00 | 2,08 | 00:00:00 | | 2004-08-19 | 2,25 | 2.022.500 | 2,25 | 2,14 | 2,18 | 00:00:00 | | 2004-08-20 | 2,22 | 733.000 | 2,34 | 2,22 | 2,27 | 00:00:00 | | 2004-08-23 | 2,19 | 370.100 | 2,24 | 2,15 | 2,15 | 00:00:00 | | 2004-08-24 | 2,13 | 234.300 | 2,19 | 2,12 | 2,18 | 00:00:00 | | 2004-08-25 | 2,18 | 126.100 | 2,20 | 2,17 | 2,17 | 00:00:00 | | 2004-08-26 | 2,20 | 422.500 | 2,23 | 2,18 | 2,21 | 00:00:00 | | 2004-08-27 | 2,22 | 235.500 | 2,28 | 2,21 | 2,24 | 00:00:00 | | 2004-08-30 | 2,23 | 168.400 | 2,33 | 2,23 | 2,28 | 00:00:00 | | 2004-08-31 | 2,30 | 300.100 | 2,33 | 2,22 | 2,22 | 00:00:00 | | 2004-09-01 | 2,28 | 396.500 | 2,32 | 2,28 | 2,30 | 00:00:00 | | 2004-09-02 | 2,21 | 257.100 | 2,27 | 2,20 | 2,27 | 00:00:00 | | 2004-09-03 | 2,21 | 184.800 | 2,21 | 2,20 | 2,21 | 00:00:00 | | 2004-09-07 | 2,15 | 488.900 | 2,19 | 2,13 | 2,18 | 00:00:00 | | 2004-09-08 | 2,22 | 1.140.000 | 2,22 | 2,12 | 2,14 | 00:00:00 | | 2004-09-09 | 2,20 | 320.100 | 2,25 | 2,18 | 2,22 | 00:00:00 | | 2004-09-10 | 2,22 | 329.700 | 2,25 | 2,20 | 2,21 | 00:00:00 | | 2004-09-13 | 2,39 | 1.147.100 | 2,39 | 2,24 | 2,24 | 00:00:00 | | 2004-09-14 | 2,35 | 916.400 | 2,42 | 2,33 | 2,40 | 00:00:00 | | 2004-09-15 | 2,35 | 244.500 | 2,36 | 2,35 | 2,35 | 00:00:00 | | 2004-09-16 | 2,39 | 521.300 | 2,42 | 2,32 | 2,36 | 00:00:00 | | 2004-09-17 | 2,33 | 847.000 | 2,43 | 2,33 | 2,40 | 00:00:00 | | 2004-09-20 | 2,25 | 269.100 | 2,33 | 2,23 | 2,31 | 00:00:00 | | 2004-09-21 | 2,36 | 761.000 | 2,37 | 2,29 | 2,29 | 00:00:00 | | 2004-09-22 | 2,34 | 298.600 | 2,36 | 2,32 | 2,35 | 00:00:00 | | 2004-09-23 | 2,38 | 728.700 | 2,39 | 2,33 | 2,36 | 00:00:00 | | 2004-09-24 | 2,35 | 612.000 | 2,38 | 2,35 | 2,38 | 00:00:00 | | 2004-09-27 | 2,36 | 798.400 | 2,38 | 2,32 | 2,35 | 00:00:00 | | 2004-09-28 | 2,41 | 1.297.100 | 2,45 | 2,36 | 2,37 | 00:00:00 | | 2004-09-29 | 2,34 | 1.202.900 | 2,44 | 2,34 | 2,44 | 00:00:00 | | 2004-09-30 | 2,40 | 1.063.300 | 2,42 | 2,36 | 2,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
