|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-05-19 | 1,22 | 183.300 | 1,25 | 1,22 | 1,25 | 00:00:00 | 2005-05-20 | 1,17 | 2.216.900 | 1,24 | 1,15 | 1,23 | 00:00:00 | 2005-05-24 | 1,27 | 353.900 | 1,27 | 1,22 | 1,22 | 00:00:00 | 2005-05-25 | 1,24 | 293.500 | 1,28 | 1,23 | 1,27 | 00:00:00 | 2005-05-26 | 1,27 | 160.300 | 1,28 | 1,25 | 1,27 | 00:00:00 | 2005-05-27 | 1,35 | 375.800 | 1,35 | 1,26 | 1,28 | 00:00:00 | 2005-05-30 | 1,34 | 107.700 | 1,36 | 1,34 | 1,35 | 00:00:00 | 2005-05-31 | 1,33 | 312.900 | 1,34 | 1,28 | 1,29 | 00:00:00 | 2005-06-01 | 1,37 | 220.100 | 1,38 | 1,30 | 1,30 | 00:00:00 | 2005-06-02 | 1,45 | 1.634.800 | 1,48 | 1,38 | 1,39 | 00:00:00 | 2005-06-03 | 1,47 | 192.800 | 1,49 | 1,45 | 1,47 | 00:00:00 | 2005-06-06 | 1,41 | 531.900 | 1,52 | 1,41 | 1,50 | 00:00:00 | 2005-06-07 | 1,42 | 279.900 | 1,44 | 1,41 | 1,41 | 00:00:00 | 2005-06-08 | 1,43 | 694.800 | 1,45 | 1,41 | 1,44 | 00:00:00 | 2005-06-09 | 1,37 | 1.072.200 | 1,43 | 1,35 | 1,42 | 00:00:00 | 2005-06-10 | 1,40 | 516.400 | 1,40 | 1,33 | 1,38 | 00:00:00 | 2005-06-13 | 1,37 | 353.100 | 1,40 | 1,36 | 1,40 | 00:00:00 | 2005-06-14 | 1,36 | 754.200 | 1,36 | 1,34 | 1,35 | 00:00:00 | 2005-06-15 | 1,38 | 599.600 | 1,39 | 1,36 | 1,36 | 00:00:00 | 2005-06-16 | 1,42 | 848.000 | 1,43 | 1,38 | 1,40 | 00:00:00 | 2005-06-17 | 1,33 | 694.800 | 1,44 | 1,33 | 1,44 | 00:00:00 | 2005-06-20 | 1,35 | 805.700 | 1,39 | 1,33 | 1,37 | 00:00:00 | 2005-06-21 | 1,36 | 547.500 | 1,37 | 1,30 | 1,34 | 00:00:00 | 2005-06-22 | 1,40 | 469.700 | 1,40 | 1,35 | 1,35 | 00:00:00 | 2005-06-23 | 1,40 | 350.600 | 1,41 | 1,38 | 1,38 | 00:00:00 | 2005-06-24 | 1,41 | 156.200 | 1,42 | 1,40 | 1,40 | 00:00:00 | 2005-06-27 | 1,38 | 194.900 | 1,41 | 1,36 | 1,41 | 00:00:00 | 2005-06-28 | 1,31 | 282.500 | 1,35 | 1,30 | 1,34 | 00:00:00 | 2005-06-29 | 1,35 | 1.034.800 | 1,39 | 1,30 | 1,31 | 00:00:00 | 2005-06-30 | 1,33 | 154.900 | 1,39 | 1,33 | 1,39 | 00:00:00 | 2005-07-04 | 1,34 | 41.400 | 1,35 | 1,31 | 1,34 | 00:00:00 | 2005-07-05 | 1,34 | 107.600 | 1,35 | 1,31 | 1,31 | 00:00:00 | 2005-07-06 | 1,34 | 128.600 | 1,35 | 1,33 | 1,34 | 00:00:00 | 2005-07-07 | 1,34 | 193.400 | 1,36 | 1,32 | 1,36 | 00:00:00 | 2005-07-08 | 1,33 | 195.700 | 1,35 | 1,31 | 1,33 | 00:00:00 | 2005-07-11 | 1,36 | 153.300 | 1,36 | 1,32 | 1,32 | 00:00:00 | 2005-07-12 | 1,36 | 134.400 | 1,37 | 1,35 | 1,35 | 00:00:00 | 2005-07-13 | 1,38 | 308.500 | 1,38 | 1,34 | 1,35 | 00:00:00 | 2005-07-14 | 1,33 | 74.800 | 1,38 | 1,33 | 1,38 | 00:00:00 | 2005-07-15 | 1,35 | 67.100 | 1,35 | 1,32 | 1,33 | 00:00:00 | 2005-07-18 | 1,34 | 152.500 | 1,35 | 1,32 | 1,35 | 00:00:00 | 2005-07-19 | 1,33 | 156.300 | 1,34 | 1,32 | 1,32 | 00:00:00 | 2005-07-20 | 1,35 | 129.200 | 1,36 | 1,33 | 1,34 | 00:00:00 | 2005-07-21 | 1,38 | 174.300 | 1,40 | 1,34 | 1,34 | 00:00:00 | 2005-07-22 | 1,37 | 122.300 | 1,40 | 1,36 | 1,39 | 00:00:00 | 2005-07-25 | 1,36 | 65.800 | 1,39 | 1,35 | 1,36 | 00:00:00 | 2005-07-26 | 1,35 | 120.400 | 1,40 | 1,35 | 1,38 | 00:00:00 | 2005-07-27 | 1,36 | 38.100 | 1,38 | 1,35 | 1,35 | 00:00:00 | 2005-07-28 | 1,39 | 172.400 | 1,40 | 1,37 | 1,37 | 00:00:00 | 2005-07-29 | 1,49 | 787.500 | 1,50 | 1,40 | 1,41 | 00:00:00 | 2005-08-02 | 1,48 | 192.500 | 1,50 | 1,45 | 1,50 | 00:00:00 | 2005-08-03 | 1,50 | 737.200 | 1,52 | 1,48 | 1,49 | 00:00:00 | 2005-08-04 | 1,52 | 298.200 | 1,54 | 1,49 | 1,51 | 00:00:00 | 2005-08-05 | 1,54 | 571.200 | 1,54 | 1,49 | 1,52 | 00:00:00 | 2005-08-08 | 1,53 | 805.900 | 1,54 | 1,52 | 1,54 | 00:00:00 | 2005-08-09 | 1,50 | 187.000 | 1,54 | 1,49 | 1,54 | 00:00:00 | 2005-08-10 | 1,44 | 1.253.000 | 1,54 | 1,44 | 1,52 | 00:00:00 | 2005-08-11 | 1,50 | 938.000 | 1,52 | 1,45 | 1,49 | 00:00:00 | 2005-08-12 | 1,51 | 524.800 | 1,54 | 1,48 | 1,51 | 00:00:00 | 2005-08-15 | 1,49 | 514.600 | 1,51 | 1,44 | 1,51 | 00:00:00 | 2005-08-16 | 1,55 | 572.900 | 1,55 | 1,46 | 1,47 | 00:00:00 | 2005-08-17 | 1,51 | 238.800 | 1,56 | 1,49 | 1,55 | 00:00:00 | 2005-08-18 | 1,51 | 381.000 | 1,54 | 1,49 | 1,51 | 00:00:00 | 2005-08-19 | 1,50 | 435.800 | 1,51 | 1,48 | 1,48 | 00:00:00 | 2005-08-22 | 1,48 | 766.300 | 1,51 | 1,46 | 1,51 | 00:00:00 | 2005-08-23 | 1,45 | 322.200 | 1,48 | 1,45 | 1,47 | 00:00:00 | 2005-08-24 | 1,43 | 417.200 | 1,47 | 1,43 | 1,45 | 00:00:00 | 2005-08-25 | 1,46 | 181.400 | 1,46 | 1,43 | 1,44 | 00:00:00 | 2005-08-26 | 1,47 | 154.200 | 1,48 | 1,42 | 1,46 | 00:00:00 | 2005-08-29 | 1,47 | 70.100 | 1,49 | 1,45 | 1,48 | 00:00:00 | 2005-08-30 | 1,40 | 528.000 | 1,46 | 1,37 | 1,46 | 00:00:00 | 2005-08-31 | 1,43 | 476.300 | 1,43 | 1,39 | 1,40 | 00:00:00 | 2005-09-01 | 1,47 | 2.225.100 | 1,48 | 1,44 | 1,44 | 00:00:00 | 2005-09-02 | 1,47 | 1.267.000 | 1,51 | 1,44 | 1,51 | 00:00:00 | 2005-09-06 | 1,40 | 459.900 | 1,47 | 1,40 | 1,47 | 00:00:00 | 2005-09-07 | 1,40 | 333.300 | 1,42 | 1,39 | 1,40 | 00:00:00 | 2005-09-08 | 1,38 | 463.900 | 1,41 | 1,38 | 1,41 | 00:00:00 | 2005-09-09 | 1,43 | 397.400 | 1,43 | 1,38 | 1,38 | 00:00:00 | 2005-09-12 | 1,45 | 316.700 | 1,45 | 1,41 | 1,41 | 00:00:00 | 2005-09-13 | 1,39 | 524.100 | 1,44 | 1,37 | 1,44 | 00:00:00 | 2005-09-14 | 1,42 | 792.900 | 1,42 | 1,37 | 1,40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|