|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-09-30 | 2,40 | 1.063.300 | 2,42 | 2,36 | 2,36 | 00:00:00 | | 2004-10-01 | 2,45 | 2.272.900 | 2,47 | 2,37 | 2,40 | 00:00:00 | | 2004-10-04 | 2,44 | 1.664.000 | 2,44 | 2,38 | 2,42 | 00:00:00 | | 2004-10-05 | 2,49 | 1.410.500 | 2,49 | 2,41 | 2,43 | 00:00:00 | | 2004-10-06 | 2,59 | 3.319.600 | 2,59 | 2,50 | 2,50 | 00:00:00 | | 2004-10-07 | 2,59 | 3.732.300 | 2,67 | 2,58 | 2,62 | 00:00:00 | | 2004-10-08 | 2,65 | 1.218.300 | 2,71 | 2,65 | 2,65 | 00:00:00 | | 2004-10-12 | 2,55 | 576.500 | 2,59 | 2,49 | 2,54 | 00:00:00 | | 2004-10-13 | 2,47 | 734.900 | 2,49 | 2,36 | 2,49 | 00:00:00 | | 2004-10-14 | 2,45 | 423.700 | 2,53 | 2,45 | 2,50 | 00:00:00 | | 2004-10-15 | 2,48 | 766.500 | 2,53 | 2,47 | 2,49 | 00:00:00 | | 2004-10-18 | 2,48 | 739.100 | 2,48 | 2,39 | 2,45 | 00:00:00 | | 2004-10-19 | 2,33 | 1.431.100 | 2,49 | 2,31 | 2,48 | 00:00:00 | | 2004-10-20 | 2,39 | 1.095.000 | 2,41 | 2,35 | 2,37 | 00:00:00 | | 2004-10-21 | 2,34 | 1.012.300 | 2,40 | 2,33 | 2,39 | 00:00:00 | | 2004-10-22 | 2,35 | 340.800 | 2,36 | 2,32 | 2,33 | 00:00:00 | | 2004-10-25 | 2,38 | 1.007.300 | 2,49 | 2,37 | 2,38 | 00:00:00 | | 2004-10-26 | 2,34 | 438.500 | 2,37 | 2,24 | 2,36 | 00:00:00 | | 2004-10-27 | 2,33 | 2.990.000 | 2,45 | 2,26 | 2,40 | 00:00:00 | | 2004-10-28 | 2,15 | 4.808.900 | 2,28 | 2,07 | 2,28 | 00:00:00 | | 2004-10-29 | 2,09 | 2.092.900 | 2,15 | 2,09 | 2,15 | 00:00:00 | | 2004-11-01 | 2,04 | 996.600 | 2,13 | 2,04 | 2,12 | 00:00:00 | | 2004-11-02 | 2,02 | 1.596.200 | 2,04 | 1,93 | 2,03 | 00:00:00 | | 2004-11-03 | 2,06 | 1.811.200 | 2,09 | 1,99 | 2,05 | 00:00:00 | | 2004-11-04 | 2,12 | 1.358.300 | 2,17 | 2,08 | 2,10 | 00:00:00 | | 2004-11-05 | 2,17 | 454.000 | 2,17 | 2,08 | 2,10 | 00:00:00 | | 2004-11-08 | 2,09 | 611.800 | 2,18 | 2,09 | 2,11 | 00:00:00 | | 2004-11-09 | 2,13 | 309.800 | 2,13 | 2,09 | 2,13 | 00:00:00 | | 2004-11-10 | 2,06 | 738.500 | 2,13 | 2,03 | 2,13 | 00:00:00 | | 2004-11-11 | 2,00 | 613.400 | 2,06 | 1,99 | 2,05 | 00:00:00 | | 2004-11-12 | 2,10 | 1.133.500 | 2,12 | 2,01 | 2,01 | 00:00:00 | | 2004-11-15 | 2,00 | 1.598.500 | 2,10 | 2,00 | 2,10 | 00:00:00 | | 2004-11-16 | 2,08 | 1.378.200 | 2,10 | 2,01 | 2,05 | 00:00:00 | | 2004-11-17 | 2,25 | 2.665.300 | 2,28 | 2,13 | 2,13 | 00:00:00 | | 2004-11-18 | 2,28 | 1.006.200 | 2,29 | 2,21 | 2,25 | 00:00:00 | | 2004-11-19 | 2,32 | 1.951.000 | 2,40 | 2,29 | 2,32 | 00:00:00 | | 2004-11-22 | 2,13 | 1.962.700 | 2,33 | 2,12 | 2,33 | 00:00:00 | | 2004-11-23 | 2,10 | 1.106.700 | 2,15 | 2,07 | 2,12 | 00:00:00 | | 2004-11-24 | 2,10 | 454.200 | 2,14 | 2,09 | 2,10 | 00:00:00 | | 2004-11-25 | 2,16 | 176.800 | 2,18 | 2,11 | 2,12 | 00:00:00 | | 2004-11-26 | 2,13 | 99.500 | 2,17 | 2,11 | 2,17 | 00:00:00 | | 2004-11-29 | 2,13 | 191.500 | 2,17 | 2,11 | 2,13 | 00:00:00 | | 2004-11-30 | 2,06 | 1.677.400 | 2,16 | 2,02 | 2,14 | 00:00:00 | | 2004-12-01 | 2,05 | 534.200 | 2,09 | 2,05 | 2,06 | 00:00:00 | | 2004-12-02 | 2,05 | 670.300 | 2,08 | 1,98 | 2,05 | 00:00:00 | | 2004-12-03 | 2,04 | 1.012.000 | 2,04 | 1,99 | 2,03 | 00:00:00 | | 2004-12-06 | 1,97 | 1.427.300 | 2,03 | 1,97 | 2,03 | 00:00:00 | | 2004-12-07 | 2,01 | 381.600 | 2,02 | 1,96 | 1,98 | 00:00:00 | | 2004-12-08 | 1,92 | 654.800 | 1,98 | 1,85 | 1,93 | 00:00:00 | | 2004-12-09 | 1,98 | 943.300 | 2,01 | 1,90 | 1,91 | 00:00:00 | | 2004-12-10 | 1,94 | 338.900 | 2,02 | 1,93 | 1,93 | 00:00:00 | | 2004-12-13 | 1,96 | 364.500 | 2,00 | 1,93 | 2,00 | 00:00:00 | | 2004-12-14 | 1,90 | 815.900 | 1,98 | 1,90 | 1,95 | 00:00:00 | | 2004-12-15 | 1,94 | 944.000 | 1,97 | 1,92 | 1,92 | 00:00:00 | | 2004-12-16 | 1,95 | 442.500 | 1,97 | 1,93 | 1,95 | 00:00:00 | | 2004-12-17 | 1,92 | 1.147.200 | 1,97 | 1,92 | 1,97 | 00:00:00 | | 2004-12-20 | 1,91 | 260.200 | 1,95 | 1,91 | 1,95 | 00:00:00 | | 2004-12-21 | 1,95 | 422.500 | 1,96 | 1,92 | 1,93 | 00:00:00 | | 2004-12-22 | 1,95 | 665.000 | 1,97 | 1,93 | 1,96 | 00:00:00 | | 2004-12-23 | 1,99 | 771.300 | 2,00 | 1,93 | 1,93 | 00:00:00 | | 2004-12-24 | 1,99 | 119.200 | 2,02 | 1,97 | 2,00 | 00:00:00 | | 2004-12-29 | 1,95 | 206.700 | 2,03 | 1,95 | 1,99 | 00:00:00 | | 2004-12-30 | 2,03 | 236.200 | 2,03 | 1,95 | 1,96 | 00:00:00 | | 2004-12-31 | 2,03 | 139.300 | 2,03 | 1,97 | 2,03 | 00:00:00 | | 2005-01-04 | 1,96 | 354.900 | 2,01 | 1,92 | 2,00 | 00:00:00 | | 2005-01-05 | 1,93 | 292.400 | 1,98 | 1,93 | 1,97 | 00:00:00 | | 2005-01-06 | 1,91 | 1.029.300 | 1,96 | 1,90 | 1,93 | 00:00:00 | | 2005-01-07 | 1,89 | 1.272.400 | 1,94 | 1,87 | 1,93 | 00:00:00 | | 2005-01-10 | 1,87 | 893.700 | 1,89 | 1,85 | 1,89 | 00:00:00 | | 2005-01-11 | 1,91 | 1.974.700 | 1,94 | 1,88 | 1,89 | 00:00:00 | | 2005-01-12 | 1,88 | 884.800 | 1,94 | 1,85 | 1,94 | 00:00:00 | | 2005-01-13 | 1,82 | 380.900 | 1,85 | 1,81 | 1,85 | 00:00:00 | | 2005-01-14 | 1,85 | 434.700 | 1,86 | 1,80 | 1,80 | 00:00:00 | | 2005-01-17 | 1,85 | 87.000 | 1,87 | 1,84 | 1,87 | 00:00:00 | | 2005-01-18 | 1,82 | 552.200 | 1,89 | 1,81 | 1,88 | 00:00:00 | | 2005-01-19 | 1,82 | 1.261.000 | 1,87 | 1,81 | 1,86 | 00:00:00 | | 2005-01-20 | 1,77 | 919.500 | 1,82 | 1,76 | 1,82 | 00:00:00 | | 2005-01-21 | 1,85 | 1.406.700 | 1,85 | 1,76 | 1,77 | 00:00:00 | | 2005-01-24 | 1,89 | 1.081.700 | 1,90 | 1,87 | 1,87 | 00:00:00 | | 2005-01-25 | 1,78 | 6.734.000 | 1,89 | 1,78 | 1,89 | 00:00:00 | | 2005-01-26 | 1,80 | 1.648.000 | 1,83 | 1,80 | 1,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
