|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-11 | 1,50 | 390.000 | 1,62 | 1,50 | 1,62 | 00:00:00 | | 2002-07-12 | 1,45 | 291.600 | 1,57 | 1,45 | 1,50 | 00:00:00 | | 2002-07-15 | 1,48 | 239.600 | 1,53 | 1,40 | 1,48 | 00:00:00 | | 2002-07-16 | 1,48 | 76.900 | 1,50 | 1,43 | 1,45 | 00:00:00 | | 2002-07-17 | 1,51 | 24.400 | 1,51 | 1,45 | 1,47 | 00:00:00 | | 2002-07-18 | 1,51 | 5.100 | 1,53 | 1,45 | 1,53 | 00:00:00 | | 2002-07-19 | 1,55 | 894.600 | 1,59 | 1,40 | 1,54 | 00:00:00 | | 2002-07-22 | 1,42 | 57.000 | 1,57 | 1,42 | 1,57 | 00:00:00 | | 2002-07-23 | 1,28 | 276.400 | 1,42 | 1,20 | 1,42 | 00:00:00 | | 2002-07-24 | 1,34 | 165.500 | 1,34 | 1,20 | 1,20 | 00:00:00 | | 2002-07-25 | 1,26 | 322.400 | 1,38 | 1,25 | 1,38 | 00:00:00 | | 2002-07-26 | 1,14 | 1.240.100 | 1,23 | 1,06 | 1,15 | 00:00:00 | | 2002-07-29 | 1,13 | 570.500 | 1,19 | 1,06 | 1,15 | 00:00:00 | | 2002-07-30 | 1,27 | 903.500 | 1,30 | 1,17 | 1,17 | 00:00:00 | | 2002-07-31 | 1,30 | 308.800 | 1,30 | 1,21 | 1,25 | 00:00:00 | | 2002-08-01 | 1,22 | 1.383.500 | 1,25 | 1,20 | 1,24 | 00:00:00 | | 2002-08-02 | 1,35 | 538.000 | 1,36 | 1,24 | 1,25 | 00:00:00 | | 2002-08-06 | 1,35 | 116.900 | 1,39 | 1,30 | 1,37 | 00:00:00 | | 2002-08-07 | 1,48 | 359.200 | 1,50 | 1,36 | 1,41 | 00:00:00 | | 2002-08-08 | 1,45 | 50.300 | 1,52 | 1,41 | 1,50 | 00:00:00 | | 2002-08-09 | 1,48 | 94.500 | 1,53 | 1,45 | 1,45 | 00:00:00 | | 2002-08-12 | 1,42 | 115.700 | 1,52 | 1,41 | 1,50 | 00:00:00 | | 2002-08-13 | 1,39 | 50.300 | 1,41 | 1,32 | 1,41 | 00:00:00 | | 2002-08-14 | 1,36 | 28.600 | 1,46 | 1,35 | 1,45 | 00:00:00 | | 2002-08-15 | 1,48 | 1.086.000 | 1,50 | 1,38 | 1,38 | 00:00:00 | | 2002-08-16 | 1,49 | 11.200 | 1,53 | 1,49 | 1,52 | 00:00:00 | | 2002-08-19 | 1,47 | 50.300 | 1,49 | 1,35 | 1,42 | 00:00:00 | | 2002-08-20 | 1,40 | 25.100 | 1,45 | 1,38 | 1,42 | 00:00:00 | | 2002-08-21 | 1,38 | 32.800 | 1,45 | 1,35 | 1,39 | 00:00:00 | | 2002-08-22 | 1,35 | 34.400 | 1,38 | 1,33 | 1,37 | 00:00:00 | | 2002-08-23 | 1,33 | 32.900 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2002-08-26 | 1,31 | 27.700 | 1,37 | 1,31 | 1,32 | 00:00:00 | | 2002-08-27 | 1,40 | 359.500 | 1,42 | 1,36 | 1,38 | 00:00:00 | | 2002-08-28 | 1,40 | 130.800 | 1,40 | 1,35 | 1,37 | 00:00:00 | | 2002-08-29 | 1,38 | 557.700 | 1,41 | 1,35 | 1,40 | 00:00:00 | | 2002-08-30 | 1,35 | 39.700 | 1,39 | 1,35 | 1,36 | 00:00:00 | | 2002-09-03 | 1,50 | 175.800 | 1,50 | 1,35 | 1,35 | 00:00:00 | | 2002-09-04 | 1,47 | 129.000 | 1,50 | 1,45 | 1,49 | 00:00:00 | | 2002-09-05 | 1,50 | 1.093.600 | 1,50 | 1,44 | 1,50 | 00:00:00 | | 2002-09-06 | 1,51 | 94.000 | 1,54 | 1,50 | 1,53 | 00:00:00 | | 2002-09-09 | 1,54 | 1.028.000 | 1,61 | 1,48 | 1,54 | 00:00:00 | | 2002-09-10 | 1,64 | 527.400 | 1,64 | 1,50 | 1,50 | 00:00:00 | | 2002-09-11 | 1,58 | 86.500 | 1,63 | 1,50 | 1,63 | 00:00:00 | | 2002-09-12 | 1,66 | 287.500 | 1,68 | 1,55 | 1,58 | 00:00:00 | | 2002-09-13 | 1,60 | 638.800 | 1,65 | 1,55 | 1,65 | 00:00:00 | | 2002-09-16 | 1,64 | 234.200 | 1,65 | 1,54 | 1,54 | 00:00:00 | | 2002-09-17 | 1,60 | 152.400 | 1,63 | 1,50 | 1,52 | 00:00:00 | | 2002-09-18 | 1,64 | 449.100 | 1,67 | 1,62 | 1,66 | 00:00:00 | | 2002-09-19 | 1,66 | 177.700 | 1,67 | 1,60 | 1,66 | 00:00:00 | | 2002-09-20 | 1,64 | 92.200 | 1,67 | 1,61 | 1,67 | 00:00:00 | | 2002-09-23 | 1,63 | 118.500 | 1,65 | 1,60 | 1,63 | 00:00:00 | | 2002-09-24 | 1,67 | 275.700 | 1,67 | 1,62 | 1,62 | 00:00:00 | | 2002-09-25 | 1,60 | 110.300 | 1,68 | 1,55 | 1,68 | 00:00:00 | | 2002-09-26 | 1,50 | 94.500 | 1,58 | 1,50 | 1,58 | 00:00:00 | | 2002-09-27 | 1,53 | 118.900 | 1,54 | 1,42 | 1,50 | 00:00:00 | | 2002-09-30 | 1,48 | 88.700 | 1,54 | 1,46 | 1,50 | 00:00:00 | | 2002-10-01 | 1,51 | 49.600 | 1,51 | 1,44 | 1,51 | 00:00:00 | | 2002-10-02 | 1,40 | 143.500 | 1,54 | 1,40 | 1,51 | 00:00:00 | | 2002-10-03 | 1,38 | 177.000 | 1,46 | 1,38 | 1,40 | 00:00:00 | | 2002-10-04 | 1,36 | 73.000 | 1,40 | 1,36 | 1,39 | 00:00:00 | | 2002-10-07 | 1,34 | 28.300 | 1,40 | 1,34 | 1,40 | 00:00:00 | | 2002-10-08 | 1,20 | 217.400 | 1,33 | 1,19 | 1,33 | 00:00:00 | | 2002-10-09 | 1,22 | 325.300 | 1,25 | 1,18 | 1,20 | 00:00:00 | | 2002-10-10 | 1,20 | 177.900 | 1,25 | 1,18 | 1,23 | 00:00:00 | | 2002-10-11 | 1,25 | 148.600 | 1,30 | 1,21 | 1,24 | 00:00:00 | | 2002-10-15 | 1,25 | 241.400 | 1,28 | 1,12 | 1,28 | 00:00:00 | | 2002-10-16 | 1,15 | 4.880.700 | 1,29 | 1,10 | 1,25 | 00:00:00 | | 2002-10-17 | 1,30 | 3.098.400 | 1,30 | 1,10 | 1,13 | 00:00:00 | | 2002-10-18 | 1,28 | 10.800 | 1,28 | 1,20 | 1,20 | 00:00:00 | | 2002-10-21 | 1,27 | 102.300 | 1,27 | 1,24 | 1,24 | 00:00:00 | | 2002-10-22 | 1,34 | 143.600 | 1,34 | 1,25 | 1,25 | 00:00:00 | | 2002-10-23 | 1,32 | 270.100 | 1,32 | 1,28 | 1,32 | 00:00:00 | | 2002-10-24 | 1,34 | 347.300 | 1,34 | 1,27 | 1,32 | 00:00:00 | | 2002-10-25 | 1,32 | 58.600 | 1,35 | 1,32 | 1,33 | 00:00:00 | | 2002-10-28 | 1,30 | 114.500 | 1,35 | 1,25 | 1,35 | 00:00:00 | | 2002-10-29 | 1,25 | 888.100 | 1,35 | 1,25 | 1,30 | 00:00:00 | | 2002-10-30 | 1,28 | 62.300 | 1,35 | 1,25 | 1,35 | 00:00:00 | | 2002-10-31 | 1,29 | 32.600 | 1,33 | 1,27 | 1,33 | 00:00:00 | | 2002-11-01 | 1,31 | 162.100 | 1,40 | 1,31 | 1,35 | 00:00:00 | | 2002-11-04 | 1,31 | 51.800 | 1,33 | 1,30 | 1,32 | 00:00:00 | | 2002-11-05 | 1,33 | 60.000 | 1,37 | 1,31 | 1,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
