|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-03 | 4,55 | 4.801.500 | 4,80 | 4,44 | 4,80 | 00:00:00 | | 2006-05-04 | 4,95 | 5.172.900 | 4,97 | 4,47 | 4,57 | 00:00:00 | | 2006-05-05 | 5,01 | 4.012.400 | 5,18 | 5,00 | 5,03 | 00:00:00 | | 2006-05-08 | 5,08 | 2.500.400 | 5,11 | 4,81 | 4,98 | 00:00:00 | | 2006-05-09 | 5,11 | 4.009.400 | 5,21 | 5,06 | 5,18 | 00:00:00 | | 2006-05-10 | 5,15 | 2.793.400 | 5,16 | 5,01 | 5,08 | 00:00:00 | | 2006-05-11 | 5,04 | 2.265.000 | 5,29 | 4,97 | 5,25 | 00:00:00 | | 2006-05-12 | 4,79 | 2.926.600 | 5,05 | 4,51 | 5,04 | 00:00:00 | | 2006-05-15 | 4,23 | 4.034.500 | 4,50 | 4,09 | 4,35 | 00:00:00 | | 2006-05-16 | 4,26 | 4.503.500 | 4,46 | 3,98 | 4,27 | 00:00:00 | | 2006-05-17 | 4,16 | 2.753.600 | 4,49 | 4,14 | 4,40 | 00:00:00 | | 2006-05-18 | 3,83 | 2.899.100 | 4,26 | 3,83 | 4,14 | 00:00:00 | | 2006-05-19 | 4,05 | 4.637.400 | 4,05 | 3,40 | 3,65 | 00:00:00 | | 2006-05-23 | 3,95 | 9.396.800 | 4,24 | 3,70 | 4,00 | 00:00:00 | | 2006-05-24 | 3,70 | 2.842.400 | 3,87 | 3,65 | 3,80 | 00:00:00 | | 2006-05-25 | 3,84 | 1.911.600 | 3,84 | 3,69 | 3,75 | 00:00:00 | | 2006-05-26 | 4,14 | 4.174.400 | 4,20 | 3,99 | 4,07 | 00:00:00 | | 2006-05-29 | 4,18 | 753.400 | 4,30 | 4,12 | 4,14 | 00:00:00 | | 2006-05-30 | 4,24 | 2.881.200 | 4,37 | 4,17 | 4,24 | 00:00:00 | | 2006-05-31 | 4,15 | 946.600 | 4,33 | 4,12 | 4,33 | 00:00:00 | | 2006-06-01 | 4,09 | 1.798.200 | 4,13 | 3,92 | 4,00 | 00:00:00 | | 2006-06-02 | 4,13 | 1.842.200 | 4,25 | 4,12 | 4,20 | 00:00:00 | | 2006-06-05 | 3,99 | 1.309.900 | 4,20 | 3,94 | 4,17 | 00:00:00 | | 2006-06-06 | 3,96 | 2.018.900 | 4,01 | 3,74 | 3,92 | 00:00:00 | | 2006-06-07 | 3,86 | 1.491.800 | 4,04 | 3,78 | 3,78 | 00:00:00 | | 2006-06-08 | 3,74 | 2.259.600 | 3,85 | 3,53 | 3,85 | 00:00:00 | | 2006-06-09 | 3,70 | 1.248.100 | 3,89 | 3,69 | 3,79 | 00:00:00 | | 2006-06-12 | 3,43 | 1.551.600 | 3,74 | 3,38 | 3,74 | 00:00:00 | | 2006-06-13 | 3,13 | 3.290.100 | 3,32 | 3,06 | 3,15 | 00:00:00 | | 2006-06-14 | 3,25 | 1.531.800 | 3,32 | 3,12 | 3,15 | 00:00:00 | | 2006-06-15 | 3,58 | 2.291.400 | 3,58 | 3,38 | 3,40 | 00:00:00 | | 2006-06-16 | 3,73 | 1.910.100 | 3,73 | 3,53 | 3,61 | 00:00:00 | | 2006-06-19 | 3,50 | 1.144.100 | 3,73 | 3,50 | 3,52 | 00:00:00 | | 2006-06-20 | 3,56 | 1.134.200 | 3,65 | 3,46 | 3,49 | 00:00:00 | | 2006-06-21 | 3,74 | 1.570.400 | 3,75 | 3,54 | 3,58 | 00:00:00 | | 2006-06-22 | 3,73 | 1.032.900 | 3,83 | 3,69 | 3,76 | 00:00:00 | | 2006-06-23 | 3,94 | 1.624.400 | 3,97 | 3,71 | 3,73 | 00:00:00 | | 2006-06-26 | 4,04 | 1.080.100 | 4,06 | 3,93 | 3,98 | 00:00:00 | | 2006-06-27 | 3,85 | 1.426.600 | 4,17 | 3,84 | 4,14 | 00:00:00 | | 2006-06-28 | 3,76 | 1.134.100 | 3,99 | 3,71 | 3,88 | 00:00:00 | | 2006-06-29 | 4,08 | 833.700 | 4,09 | 3,80 | 3,85 | 00:00:00 | | 2006-06-30 | 4,08 | 1.565.600 | 4,24 | 4,02 | 4,21 | 00:00:00 | | 2006-07-04 | 4,19 | 177.000 | 4,22 | 4,14 | 4,18 | 00:00:00 | | 2006-07-05 | 4,30 | 1.284.000 | 4,30 | 4,05 | 4,26 | 00:00:00 | | 2006-07-06 | 4,31 | 783.800 | 4,31 | 4,16 | 4,22 | 00:00:00 | | 2006-07-07 | 4,13 | 1.190.900 | 4,35 | 4,13 | 4,27 | 00:00:00 | | 2006-07-10 | 4,14 | 1.125.500 | 4,15 | 4,02 | 4,04 | 00:00:00 | | 2006-07-11 | 4,29 | 1.143.000 | 4,29 | 4,17 | 4,22 | 00:00:00 | | 2006-07-12 | 4,08 | 1.140.300 | 4,35 | 4,08 | 4,35 | 00:00:00 | | 2006-07-13 | 3,97 | 1.263.700 | 4,19 | 3,93 | 4,19 | 00:00:00 | | 2006-07-14 | 4,00 | 636.000 | 4,03 | 3,89 | 4,03 | 00:00:00 | | 2006-07-17 | 3,79 | 550.200 | 3,95 | 3,77 | 3,93 | 00:00:00 | | 2006-07-18 | 3,81 | 1.334.000 | 3,86 | 3,63 | 3,79 | 00:00:00 | | 2006-07-19 | 3,97 | 1.565.900 | 4,00 | 3,80 | 3,81 | 00:00:00 | | 2006-07-20 | 3,78 | 837.200 | 4,00 | 3,74 | 3,97 | 00:00:00 | | 2006-07-21 | 3,85 | 360.500 | 3,87 | 3,76 | 3,85 | 00:00:00 | | 2006-07-24 | 3,98 | 797.400 | 4,02 | 3,78 | 3,89 | 00:00:00 | | 2006-07-25 | 4,15 | 945.500 | 4,15 | 3,97 | 4,00 | 00:00:00 | | 2006-07-26 | 4,17 | 566.500 | 4,19 | 4,04 | 4,15 | 00:00:00 | | 2006-07-27 | 4,17 | 743.300 | 4,27 | 4,10 | 4,24 | 00:00:00 | | 2006-07-28 | 4,27 | 663.100 | 4,28 | 4,15 | 4,16 | 00:00:00 | | 2006-07-31 | 4,25 | 1.198.700 | 4,28 | 4,16 | 4,27 | 00:00:00 | | 2006-08-01 | 4,30 | 1.680.100 | 4,32 | 4,20 | 4,24 | 00:00:00 | | 2006-08-02 | 4,32 | 2.649.400 | 4,37 | 4,29 | 4,32 | 00:00:00 | | 2006-08-03 | 4,30 | 753.300 | 4,35 | 4,23 | 4,28 | 00:00:00 | | 2006-08-04 | 4,26 | 543.900 | 4,41 | 4,26 | 4,38 | 00:00:00 | | 2006-08-08 | 4,26 | 511.900 | 4,34 | 4,23 | 4,23 | 00:00:00 | | 2006-08-09 | 4,10 | 1.268.100 | 4,31 | 4,06 | 4,29 | 00:00:00 | | 2006-08-10 | 4,03 | 1.960.700 | 4,10 | 3,88 | 4,05 | 00:00:00 | | 2006-08-11 | 4,11 | 1.722.800 | 4,30 | 4,10 | 4,20 | 00:00:00 | | 2006-08-14 | 4,04 | 382.400 | 4,13 | 4,04 | 4,12 | 00:00:00 | | 2006-08-15 | 4,12 | 572.500 | 4,13 | 4,04 | 4,05 | 00:00:00 | | 2006-08-16 | 4,20 | 938.000 | 4,21 | 4,15 | 4,15 | 00:00:00 | | 2006-08-17 | 4,12 | 615.500 | 4,19 | 4,01 | 4,19 | 00:00:00 | | 2006-08-18 | 4,08 | 448.700 | 4,15 | 4,01 | 4,15 | 00:00:00 | | 2006-08-21 | 4,15 | 791.900 | 4,15 | 4,04 | 4,10 | 00:00:00 | | 2006-08-22 | 4,10 | 550.200 | 4,13 | 4,05 | 4,13 | 00:00:00 | | 2006-08-23 | 4,04 | 1.013.100 | 4,18 | 4,03 | 4,12 | 00:00:00 | | 2006-08-24 | 3,96 | 571.400 | 4,08 | 3,95 | 4,02 | 00:00:00 | | 2006-08-25 | 4,04 | 367.600 | 4,04 | 3,96 | 4,00 | 00:00:00 | | 2006-08-28 | 3,93 | 464.000 | 4,05 | 3,93 | 4,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
