|
 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 | | 2002-03-18 | 1,30 | 42.700 | 1,32 | 1,28 | 1,32 | 00:00:00 | | 2002-03-19 | 1,31 | 183.600 | 1,32 | 1,27 | 1,31 | 00:00:00 | | 2002-03-20 | 1,32 | 30.300 | 1,32 | 1,31 | 1,31 | 00:00:00 | | 2002-03-21 | 1,30 | 82.400 | 1,32 | 1,30 | 1,32 | 00:00:00 | | 2002-03-22 | 1,27 | 226.400 | 1,30 | 1,26 | 1,28 | 00:00:00 | | 2002-03-25 | 1,26 | 85.800 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2002-03-26 | 1,24 | 95.400 | 1,27 | 1,19 | 1,27 | 00:00:00 | | 2002-03-27 | 1,31 | 896.100 | 1,34 | 1,24 | 1,26 | 00:00:00 | | 2002-03-28 | 1,34 | 1.900.500 | 1,35 | 1,30 | 1,31 | 00:00:00 | | 2002-04-01 | 1,40 | 763.500 | 1,50 | 1,32 | 1,32 | 00:00:00 | | 2002-04-02 | 1,46 | 371.400 | 1,53 | 1,41 | 1,41 | 00:00:00 | | 2002-04-03 | 1,30 | 435.300 | 1,49 | 1,30 | 1,49 | 00:00:00 | | 2002-04-04 | 1,33 | 305.900 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2002-04-05 | 1,30 | 638.000 | 1,35 | 1,30 | 1,34 | 00:00:00 | | 2002-04-08 | 1,34 | 164.100 | 1,35 | 1,30 | 1,31 | 00:00:00 | | 2002-04-09 | 1,30 | 219.800 | 1,34 | 1,25 | 1,34 | 00:00:00 | | 2002-04-10 | 1,35 | 460.100 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2002-04-11 | 1,35 | 447.500 | 1,38 | 1,33 | 1,35 | 00:00:00 | | 2002-04-12 | 1,37 | 110.300 | 1,40 | 1,30 | 1,35 | 00:00:00 | | 2002-04-15 | 1,42 | 288.000 | 1,43 | 1,36 | 1,41 | 00:00:00 | | 2002-04-16 | 1,38 | 96.900 | 1,40 | 1,36 | 1,40 | 00:00:00 | | 2002-04-17 | 1,42 | 517.700 | 1,47 | 1,39 | 1,40 | 00:00:00 | | 2002-04-18 | 1,45 | 239.600 | 1,50 | 1,41 | 1,42 | 00:00:00 | | 2002-04-19 | 1,47 | 106.700 | 1,47 | 1,40 | 1,44 | 00:00:00 | | 2002-04-22 | 1,55 | 709.000 | 1,56 | 1,48 | 1,48 | 00:00:00 | | 2002-04-23 | 1,55 | 346.500 | 1,56 | 1,53 | 1,55 | 00:00:00 | | 2002-04-24 | 1,66 | 357.100 | 1,70 | 1,55 | 1,58 | 00:00:00 | | 2002-04-25 | 1,62 | 355.600 | 1,75 | 1,62 | 1,74 | 00:00:00 | | 2002-04-26 | 1,75 | 239.800 | 1,85 | 1,65 | 1,70 | 00:00:00 | | 2002-04-29 | 1,90 | 437.700 | 2,04 | 1,73 | 1,79 | 00:00:00 | | 2002-04-30 | 1,79 | 239.800 | 1,89 | 1,77 | 1,89 | 00:00:00 | | 2002-05-01 | 1,83 | 482.400 | 1,90 | 1,76 | 1,80 | 00:00:00 | | 2002-05-02 | 1,80 | 282.500 | 1,84 | 1,80 | 1,83 | 00:00:00 | | 2002-05-03 | 1,85 | 249.200 | 1,90 | 1,81 | 1,85 | 00:00:00 | | 2002-05-06 | 1,90 | 400.600 | 1,90 | 1,83 | 1,87 | 00:00:00 | | 2002-05-07 | 1,82 | 158.600 | 1,93 | 1,82 | 1,87 | 00:00:00 | | 2002-05-08 | 1,80 | 121.500 | 1,85 | 1,76 | 1,83 | 00:00:00 | | 2002-05-09 | 1,85 | 243.700 | 1,85 | 1,80 | 1,80 | 00:00:00 | | 2002-05-10 | 1,92 | 212.600 | 1,92 | 1,82 | 1,85 | 00:00:00 | | 2002-05-13 | 1,90 | 170.200 | 1,95 | 1,89 | 1,92 | 00:00:00 | | 2002-05-14 | 1,77 | 124.400 | 1,86 | 1,77 | 1,86 | 00:00:00 | | 2002-05-15 | 1,77 | 42.300 | 1,84 | 1,76 | 1,79 | 00:00:00 | | 2002-05-16 | 1,76 | 61.100 | 1,84 | 1,76 | 1,80 | 00:00:00 | | 2002-05-17 | 1,83 | 97.600 | 1,83 | 1,75 | 1,77 | 00:00:00 | | 2002-05-21 | 1,98 | 743.900 | 2,04 | 1,92 | 1,96 | 00:00:00 | | 2002-05-22 | 2,05 | 422.500 | 2,08 | 1,97 | 2,02 | 00:00:00 | | 2002-05-23 | 2,00 | 354.100 | 2,07 | 1,97 | 2,04 | 00:00:00 | | 2002-05-24 | 2,01 | 235.300 | 2,02 | 1,86 | 2,00 | 00:00:00 | | 2002-05-27 | 2,00 | 114.900 | 2,04 | 1,95 | 2,00 | 00:00:00 | | 2002-05-28 | 2,18 | 264.100 | 2,18 | 1,97 | 2,00 | 00:00:00 | | 2002-05-29 | 2,17 | 280.500 | 2,23 | 2,08 | 2,20 | 00:00:00 | | 2002-05-30 | 2,12 | 142.000 | 2,20 | 2,06 | 2,15 | 00:00:00 | | 2002-05-31 | 2,07 | 244.800 | 2,17 | 2,02 | 2,17 | 00:00:00 | | 2002-06-03 | 2,05 | 204.600 | 2,05 | 1,97 | 2,05 | 00:00:00 | | 2002-06-04 | 2,16 | 567.700 | 2,25 | 2,05 | 2,10 | 00:00:00 | | 2002-06-05 | 2,03 | 174.000 | 2,10 | 2,00 | 2,10 | 00:00:00 | | 2002-06-06 | 1,92 | 783.600 | 1,96 | 1,86 | 1,96 | 00:00:00 | | 2002-06-07 | 1,85 | 1.890.300 | 1,92 | 1,85 | 1,91 | 00:00:00 | | 2002-06-10 | 1,75 | 738.000 | 2,00 | 1,75 | 1,85 | 00:00:00 | | 2002-06-11 | 1,87 | 184.500 | 1,87 | 1,75 | 1,76 | 00:00:00 | | 2002-06-12 | 1,80 | 169.700 | 1,90 | 1,80 | 1,89 | 00:00:00 | | 2002-06-13 | 1,78 | 198.600 | 1,81 | 1,75 | 1,80 | 00:00:00 | | 2002-06-14 | 1,75 | 197.400 | 1,85 | 1,75 | 1,82 | 00:00:00 | | 2002-06-17 | 1,68 | 206.900 | 1,77 | 1,68 | 1,75 | 00:00:00 | | 2002-06-18 | 1,77 | 237.000 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2002-06-19 | 1,81 | 113.800 | 1,84 | 1,80 | 1,82 | 00:00:00 | | 2002-06-20 | 1,80 | 228.500 | 1,84 | 1,76 | 1,84 | 00:00:00 | | 2002-06-21 | 1,80 | 198.000 | 1,82 | 1,70 | 1,82 | 00:00:00 | | 2002-06-24 | 1,80 | 2.824.100 | 1,90 | 1,79 | 1,86 | 00:00:00 | | 2002-06-25 | 1,74 | 345.900 | 1,79 | 1,70 | 1,79 | 00:00:00 | | 2002-06-26 | 1,70 | 1.804.000 | 1,76 | 1,65 | 1,76 | 00:00:00 | | 2002-06-27 | 1,59 | 159.500 | 1,70 | 1,56 | 1,70 | 00:00:00 | | 2002-06-28 | 1,59 | 297.800 | 1,60 | 1,51 | 1,55 | 00:00:00 | | 2002-07-02 | 1,50 | 557.800 | 1,57 | 1,39 | 1,54 | 00:00:00 | | 2002-07-03 | 1,45 | 671.400 | 1,50 | 1,41 | 1,50 | 00:00:00 | | 2002-07-04 | 1,41 | 367.400 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2002-07-05 | 1,44 | 145.700 | 1,44 | 1,35 | 1,43 | 00:00:00 | | 2002-07-08 | 1,44 | 290.100 | 1,45 | 1,40 | 1,44 | 00:00:00 | | 2002-07-09 | 1,64 | 764.700 | 1,64 | 1,42 | 1,42 | 00:00:00 | | 2002-07-10 | 1,55 | 179.900 | 1,65 | 1,55 | 1,64 | 00:00:00 | | 2002-07-11 | 1,50 | 390.000 | 1,62 | 1,50 | 1,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
