|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-14 | 1,42 | 792.900 | 1,42 | 1,37 | 1,40 | 00:00:00 | | 2005-09-15 | 1,46 | 1.112.200 | 1,48 | 1,43 | 1,44 | 00:00:00 | | 2005-09-16 | 1,41 | 7.137.900 | 1,54 | 1,40 | 1,50 | 00:00:00 | | 2005-09-19 | 1,49 | 3.164.900 | 1,54 | 1,47 | 1,49 | 00:00:00 | | 2005-09-20 | 1,48 | 598.700 | 1,50 | 1,46 | 1,49 | 00:00:00 | | 2005-09-21 | 1,53 | 1.038.800 | 1,54 | 1,48 | 1,48 | 00:00:00 | | 2005-09-22 | 1,51 | 1.279.800 | 1,53 | 1,48 | 1,53 | 00:00:00 | | 2005-09-23 | 1,50 | 377.000 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2005-09-26 | 1,48 | 637.200 | 1,52 | 1,47 | 1,47 | 00:00:00 | | 2005-09-27 | 1,49 | 1.026.300 | 1,51 | 1,46 | 1,48 | 00:00:00 | | 2005-09-28 | 1,60 | 1.512.200 | 1,60 | 1,47 | 1,49 | 00:00:00 | | 2005-09-29 | 1,63 | 6.125.900 | 1,68 | 1,59 | 1,63 | 00:00:00 | | 2005-09-30 | 1,57 | 834.500 | 1,65 | 1,56 | 1,63 | 00:00:00 | | 2005-10-03 | 1,54 | 255.400 | 1,58 | 1,53 | 1,58 | 00:00:00 | | 2005-10-04 | 1,60 | 571.900 | 1,60 | 1,55 | 1,56 | 00:00:00 | | 2005-10-05 | 1,54 | 417.500 | 1,63 | 1,54 | 1,61 | 00:00:00 | | 2005-10-06 | 1,57 | 213.800 | 1,59 | 1,55 | 1,56 | 00:00:00 | | 2005-10-07 | 1,59 | 222.900 | 1,59 | 1,55 | 1,56 | 00:00:00 | | 2005-10-11 | 1,58 | 228.100 | 1,60 | 1,57 | 1,59 | 00:00:00 | | 2005-10-12 | 1,50 | 607.900 | 1,59 | 1,49 | 1,56 | 00:00:00 | | 2005-10-13 | 1,52 | 599.000 | 1,53 | 1,46 | 1,51 | 00:00:00 | | 2005-10-14 | 1,50 | 219.900 | 1,51 | 1,48 | 1,50 | 00:00:00 | | 2005-10-17 | 1,52 | 175.800 | 1,53 | 1,50 | 1,51 | 00:00:00 | | 2005-10-18 | 1,50 | 257.200 | 1,52 | 1,49 | 1,50 | 00:00:00 | | 2005-10-19 | 1,49 | 278.600 | 1,51 | 1,46 | 1,50 | 00:00:00 | | 2005-10-20 | 1,46 | 278.500 | 1,51 | 1,45 | 1,47 | 00:00:00 | | 2005-10-21 | 1,49 | 147.600 | 1,49 | 1,45 | 1,47 | 00:00:00 | | 2005-10-24 | 1,53 | 494.000 | 1,55 | 1,45 | 1,45 | 00:00:00 | | 2005-10-25 | 1,59 | 519.300 | 1,61 | 1,56 | 1,56 | 00:00:00 | | 2005-10-26 | 1,56 | 244.300 | 1,63 | 1,56 | 1,59 | 00:00:00 | | 2005-10-27 | 1,57 | 132.000 | 1,62 | 1,54 | 1,60 | 00:00:00 | | 2005-10-28 | 1,55 | 268.100 | 1,58 | 1,51 | 1,57 | 00:00:00 | | 2005-10-31 | 1,53 | 203.800 | 1,55 | 1,50 | 1,54 | 00:00:00 | | 2005-11-01 | 1,52 | 311.900 | 1,55 | 1,51 | 1,51 | 00:00:00 | | 2005-11-02 | 1,58 | 399.700 | 1,60 | 1,52 | 1,52 | 00:00:00 | | 2005-11-03 | 1,57 | 115.700 | 1,59 | 1,55 | 1,59 | 00:00:00 | | 2005-11-04 | 1,56 | 244.000 | 1,58 | 1,53 | 1,57 | 00:00:00 | | 2005-11-07 | 1,55 | 73.000 | 1,57 | 1,54 | 1,56 | 00:00:00 | | 2005-11-08 | 1,51 | 149.200 | 1,56 | 1,51 | 1,54 | 00:00:00 | | 2005-11-09 | 1,55 | 184.800 | 1,56 | 1,51 | 1,53 | 00:00:00 | | 2005-11-10 | 1,54 | 79.300 | 1,57 | 1,52 | 1,57 | 00:00:00 | | 2005-11-11 | 1,57 | 115.600 | 1,57 | 1,50 | 1,55 | 00:00:00 | | 2005-11-14 | 1,59 | 208.500 | 1,59 | 1,56 | 1,57 | 00:00:00 | | 2005-11-15 | 1,56 | 374.300 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2005-11-16 | 1,62 | 1.139.600 | 1,63 | 1,54 | 1,56 | 00:00:00 | | 2005-11-17 | 1,69 | 2.416.000 | 1,73 | 1,68 | 1,70 | 00:00:00 | | 2005-11-18 | 1,71 | 696.500 | 1,74 | 1,70 | 1,72 | 00:00:00 | | 2005-11-21 | 1,75 | 2.340.300 | 1,79 | 1,71 | 1,73 | 00:00:00 | | 2005-11-22 | 1,71 | 1.062.500 | 1,80 | 1,71 | 1,75 | 00:00:00 | | 2005-11-23 | 1,83 | 2.095.200 | 1,83 | 1,72 | 1,73 | 00:00:00 | | 2005-11-24 | 1,83 | 359.800 | 1,89 | 1,82 | 1,85 | 00:00:00 | | 2005-11-25 | 1,90 | 2.724.600 | 1,97 | 1,85 | 1,85 | 00:00:00 | | 2005-11-28 | 1,83 | 1.739.500 | 1,94 | 1,83 | 1,90 | 00:00:00 | | 2005-11-29 | 1,82 | 308.800 | 1,84 | 1,78 | 1,82 | 00:00:00 | | 2005-11-30 | 1,78 | 581.800 | 1,84 | 1,77 | 1,79 | 00:00:00 | | 2005-12-01 | 1,81 | 896.900 | 1,84 | 1,79 | 1,82 | 00:00:00 | | 2005-12-02 | 1,77 | 306.200 | 1,83 | 1,77 | 1,82 | 00:00:00 | | 2005-12-05 | 1,88 | 401.200 | 1,88 | 1,78 | 1,81 | 00:00:00 | | 2005-12-06 | 1,87 | 596.900 | 1,88 | 1,83 | 1,88 | 00:00:00 | | 2005-12-07 | 1,93 | 1.318.000 | 1,93 | 1,87 | 1,88 | 00:00:00 | | 2005-12-08 | 2,00 | 1.322.800 | 2,00 | 1,91 | 1,92 | 00:00:00 | | 2005-12-09 | 1,97 | 1.098.000 | 2,05 | 1,97 | 2,01 | 00:00:00 | | 2005-12-12 | 1,94 | 1.326.600 | 2,07 | 1,93 | 2,01 | 00:00:00 | | 2005-12-13 | 1,90 | 789.300 | 1,93 | 1,87 | 1,93 | 00:00:00 | | 2005-12-14 | 1,89 | 793.300 | 1,91 | 1,84 | 1,88 | 00:00:00 | | 2005-12-15 | 1,93 | 1.472.300 | 1,94 | 1,89 | 1,89 | 00:00:00 | | 2005-12-16 | 1,96 | 897.600 | 1,97 | 1,92 | 1,93 | 00:00:00 | | 2005-12-19 | 2,02 | 1.989.700 | 2,04 | 1,98 | 1,98 | 00:00:00 | | 2005-12-20 | 2,00 | 1.577.800 | 2,08 | 1,98 | 2,05 | 00:00:00 | | 2005-12-21 | 2,00 | 930.800 | 2,01 | 1,97 | 2,00 | 00:00:00 | | 2005-12-22 | 2,01 | 2.831.700 | 2,02 | 1,98 | 2,00 | 00:00:00 | | 2005-12-23 | 1,96 | 821.100 | 2,01 | 1,96 | 2,00 | 00:00:00 | | 2005-12-28 | 2,07 | 871.200 | 2,10 | 2,04 | 2,10 | 00:00:00 | | 2005-12-29 | 2,14 | 864.300 | 2,14 | 2,04 | 2,10 | 00:00:00 | | 2005-12-30 | 2,13 | 525.000 | 2,15 | 2,10 | 2,10 | 00:00:00 | | 2006-01-03 | 2,20 | 956.100 | 2,24 | 2,16 | 2,16 | 00:00:00 | | 2006-01-04 | 2,22 | 1.067.800 | 2,23 | 2,17 | 2,20 | 00:00:00 | | 2006-01-05 | 2,17 | 441.600 | 2,22 | 2,15 | 2,20 | 00:00:00 | | 2006-01-06 | 2,27 | 939.500 | 2,28 | 2,19 | 2,19 | 00:00:00 | | 2006-01-09 | 2,31 | 963.800 | 2,35 | 2,25 | 2,28 | 00:00:00 | | 2006-01-10 | 2,34 | 1.107.300 | 2,37 | 2,29 | 2,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
