|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-10 | 2,34 | 1.107.300 | 2,37 | 2,29 | 2,31 | 00:00:00 | | 2006-01-11 | 2,35 | 1.373.200 | 2,39 | 2,31 | 2,34 | 00:00:00 | | 2006-01-12 | 2,33 | 629.100 | 2,35 | 2,29 | 2,30 | 00:00:00 | | 2006-01-13 | 2,34 | 639.600 | 2,37 | 2,30 | 2,31 | 00:00:00 | | 2006-01-16 | 2,39 | 230.300 | 2,41 | 2,32 | 2,33 | 00:00:00 | | 2006-01-17 | 2,48 | 1.601.600 | 2,52 | 2,35 | 2,42 | 00:00:00 | | 2006-01-18 | 2,36 | 1.891.800 | 2,48 | 2,35 | 2,45 | 00:00:00 | | 2006-01-19 | 2,43 | 762.600 | 2,48 | 2,40 | 2,43 | 00:00:00 | | 2006-01-20 | 2,43 | 1.493.000 | 2,52 | 2,41 | 2,50 | 00:00:00 | | 2006-01-23 | 2,49 | 1.566.700 | 2,49 | 2,39 | 2,41 | 00:00:00 | | 2006-01-24 | 2,50 | 648.900 | 2,52 | 2,44 | 2,49 | 00:00:00 | | 2006-01-25 | 2,55 | 643.000 | 2,59 | 2,53 | 2,56 | 00:00:00 | | 2006-01-26 | 2,56 | 1.077.200 | 2,59 | 2,51 | 2,51 | 00:00:00 | | 2006-01-27 | 2,55 | 1.437.800 | 2,60 | 2,55 | 2,57 | 00:00:00 | | 2006-01-30 | 2,59 | 866.900 | 2,60 | 2,57 | 2,57 | 00:00:00 | | 2006-01-31 | 2,53 | 680.700 | 2,62 | 2,53 | 2,62 | 00:00:00 | | 2006-02-01 | 2,61 | 2.425.100 | 2,63 | 2,53 | 2,55 | 00:00:00 | | 2006-02-02 | 2,60 | 964.400 | 2,67 | 2,58 | 2,64 | 00:00:00 | | 2006-02-03 | 2,51 | 1.080.700 | 2,62 | 2,41 | 2,61 | 00:00:00 | | 2006-02-06 | 2,72 | 1.248.500 | 2,72 | 2,49 | 2,49 | 00:00:00 | | 2006-02-07 | 2,48 | 1.872.100 | 2,70 | 2,45 | 2,67 | 00:00:00 | | 2006-02-08 | 2,45 | 1.040.300 | 2,53 | 2,35 | 2,48 | 00:00:00 | | 2006-02-09 | 2,54 | 549.000 | 2,59 | 2,53 | 2,54 | 00:00:00 | | 2006-02-10 | 2,46 | 572.100 | 2,52 | 2,40 | 2,52 | 00:00:00 | | 2006-02-13 | 2,33 | 1.122.400 | 2,44 | 2,25 | 2,40 | 00:00:00 | | 2006-02-14 | 2,38 | 905.500 | 2,39 | 2,22 | 2,33 | 00:00:00 | | 2006-02-15 | 2,32 | 1.033.900 | 2,40 | 2,29 | 2,30 | 00:00:00 | | 2006-02-16 | 2,37 | 895.200 | 2,39 | 2,28 | 2,31 | 00:00:00 | | 2006-02-17 | 2,45 | 748.100 | 2,49 | 2,40 | 2,40 | 00:00:00 | | 2006-02-20 | 2,49 | 232.500 | 2,49 | 2,45 | 2,49 | 00:00:00 | | 2006-02-21 | 2,49 | 591.400 | 2,53 | 2,48 | 2,50 | 00:00:00 | | 2006-02-22 | 2,54 | 569.400 | 2,54 | 2,48 | 2,50 | 00:00:00 | | 2006-02-23 | 2,52 | 807.900 | 2,54 | 2,47 | 2,54 | 00:00:00 | | 2006-02-24 | 2,68 | 2.056.800 | 2,74 | 2,64 | 2,65 | 00:00:00 | | 2006-02-27 | 2,52 | 1.107.100 | 2,69 | 2,52 | 2,69 | 00:00:00 | | 2006-02-28 | 2,56 | 1.475.000 | 2,57 | 2,48 | 2,56 | 00:00:00 | | 2006-03-01 | 2,61 | 448.600 | 2,65 | 2,58 | 2,58 | 00:00:00 | | 2006-03-02 | 2,71 | 829.400 | 2,73 | 2,60 | 2,64 | 00:00:00 | | 2006-03-03 | 2,75 | 1.819.800 | 2,80 | 2,70 | 2,72 | 00:00:00 | | 2006-03-06 | 2,57 | 1.437.600 | 2,80 | 2,55 | 2,80 | 00:00:00 | | 2006-03-07 | 2,59 | 891.200 | 2,61 | 2,53 | 2,60 | 00:00:00 | | 2006-03-08 | 2,47 | 1.575.300 | 2,53 | 2,42 | 2,53 | 00:00:00 | | 2006-03-09 | 2,53 | 355.300 | 2,60 | 2,52 | 2,52 | 00:00:00 | | 2006-03-10 | 2,58 | 384.600 | 2,58 | 2,42 | 2,51 | 00:00:00 | | 2006-03-13 | 2,59 | 536.200 | 2,63 | 2,58 | 2,59 | 00:00:00 | | 2006-03-14 | 2,63 | 544.700 | 2,66 | 2,56 | 2,57 | 00:00:00 | | 2006-03-15 | 2,65 | 579.100 | 2,69 | 2,62 | 2,67 | 00:00:00 | | 2006-03-16 | 2,58 | 617.700 | 2,69 | 2,58 | 2,69 | 00:00:00 | | 2006-03-17 | 2,57 | 353.700 | 2,60 | 2,55 | 2,59 | 00:00:00 | | 2006-03-20 | 2,55 | 973.500 | 2,63 | 2,53 | 2,56 | 00:00:00 | | 2006-03-21 | 2,49 | 904.700 | 2,53 | 2,45 | 2,53 | 00:00:00 | | 2006-03-22 | 2,56 | 390.300 | 2,56 | 2,45 | 2,45 | 00:00:00 | | 2006-03-23 | 2,59 | 567.800 | 2,60 | 2,54 | 2,56 | 00:00:00 | | 2006-03-24 | 2,64 | 1.472.700 | 2,66 | 2,60 | 2,60 | 00:00:00 | | 2006-03-27 | 2,68 | 1.340.800 | 2,74 | 2,66 | 2,67 | 00:00:00 | | 2006-03-28 | 2,64 | 445.300 | 2,70 | 2,62 | 2,70 | 00:00:00 | | 2006-03-29 | 2,73 | 832.600 | 2,75 | 2,64 | 2,64 | 00:00:00 | | 2006-03-30 | 2,81 | 2.010.500 | 2,83 | 2,77 | 2,78 | 00:00:00 | | 2006-03-31 | 2,81 | 572.900 | 2,82 | 2,75 | 2,80 | 00:00:00 | | 2006-04-03 | 2,90 | 1.351.300 | 2,91 | 2,85 | 2,86 | 00:00:00 | | 2006-04-04 | 2,87 | 717.100 | 2,93 | 2,81 | 2,90 | 00:00:00 | | 2006-04-05 | 2,93 | 1.623.100 | 2,94 | 2,88 | 2,93 | 00:00:00 | | 2006-04-06 | 3,02 | 1.860.000 | 3,07 | 2,94 | 2,95 | 00:00:00 | | 2006-04-07 | 2,94 | 824.200 | 3,02 | 2,92 | 3,02 | 00:00:00 | | 2006-04-10 | 3,16 | 4.352.900 | 3,22 | 3,09 | 3,13 | 00:00:00 | | 2006-04-11 | 3,20 | 4.991.200 | 3,59 | 3,16 | 3,36 | 00:00:00 | | 2006-04-12 | 3,37 | 4.421.700 | 3,48 | 3,22 | 3,25 | 00:00:00 | | 2006-04-13 | 3,64 | 1.870.500 | 3,64 | 3,26 | 3,40 | 00:00:00 | | 2006-04-17 | 4,04 | 4.645.200 | 4,07 | 3,78 | 3,79 | 00:00:00 | | 2006-04-18 | 3,90 | 5.123.600 | 4,23 | 3,89 | 4,11 | 00:00:00 | | 2006-04-19 | 4,07 | 3.382.400 | 4,15 | 3,99 | 4,01 | 00:00:00 | | 2006-04-20 | 3,89 | 2.710.100 | 4,10 | 3,66 | 4,05 | 00:00:00 | | 2006-04-21 | 4,12 | 2.289.600 | 4,13 | 3,86 | 3,93 | 00:00:00 | | 2006-04-24 | 4,17 | 1.663.400 | 4,17 | 4,01 | 4,01 | 00:00:00 | | 2006-04-25 | 4,35 | 2.445.800 | 4,37 | 4,14 | 4,24 | 00:00:00 | | 2006-04-26 | 4,50 | 2.967.300 | 4,55 | 4,40 | 4,41 | 00:00:00 | | 2006-04-27 | 4,23 | 2.623.200 | 4,50 | 4,13 | 4,34 | 00:00:00 | | 2006-04-28 | 4,42 | 1.643.800 | 4,49 | 4,34 | 4,34 | 00:00:00 | | 2006-05-01 | 4,61 | 1.989.900 | 4,66 | 4,50 | 4,50 | 00:00:00 | | 2006-05-02 | 4,73 | 3.395.400 | 4,87 | 4,49 | 4,61 | 00:00:00 | | 2006-05-03 | 4,55 | 4.801.500 | 4,80 | 4,44 | 4,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
