|
 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 | | 2002-11-05 | 1,33 | 60.000 | 1,37 | 1,31 | 1,37 | 00:00:00 | | 2002-11-06 | 1,28 | 145.600 | 1,35 | 1,28 | 1,34 | 00:00:00 | | 2002-11-07 | 1,32 | 59.400 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2002-11-08 | 1,32 | 167.400 | 1,35 | 1,32 | 1,34 | 00:00:00 | | 2002-11-11 | 1,35 | 240 | 1,39 | 1,31 | 1,31 | 00:00:00 | | 2002-11-12 | 1,46 | 1.540.700 | 1,46 | 1,34 | 1,34 | 00:00:00 | | 2002-11-13 | 1,35 | 293.200 | 1,46 | 1,33 | 1,42 | 00:00:00 | | 2002-11-14 | 1,35 | 68.900 | 1,38 | 1,35 | 1,38 | 00:00:00 | | 2002-11-15 | 1,39 | 67.500 | 1,41 | 1,35 | 1,35 | 00:00:00 | | 2002-11-18 | 1,36 | 382.300 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2002-11-19 | 1,32 | 58.000 | 1,38 | 1,32 | 1,38 | 00:00:00 | | 2002-11-20 | 1,30 | 57.500 | 1,30 | 1,26 | 1,30 | 00:00:00 | | 2002-11-21 | 1,30 | 86.300 | 1,38 | 1,30 | 1,36 | 00:00:00 | | 2002-11-22 | 1,33 | 99.700 | 1,38 | 1,29 | 1,30 | 00:00:00 | | 2002-11-25 | 1,33 | 50.400 | 1,35 | 1,31 | 1,34 | 00:00:00 | | 2002-11-26 | 1,34 | 118.800 | 1,35 | 1,29 | 1,35 | 00:00:00 | | 2002-11-27 | 1,27 | 164.500 | 1,35 | 1,23 | 1,34 | 00:00:00 | | 2002-11-28 | 1,27 | 63.500 | 1,30 | 1,24 | 1,25 | 00:00:00 | | 2002-11-29 | 1,29 | 117.600 | 1,30 | 1,24 | 1,30 | 00:00:00 | | 2002-12-02 | 1,30 | 92.900 | 1,35 | 1,25 | 1,25 | 00:00:00 | | 2002-12-03 | 1,31 | 169.500 | 1,35 | 1,27 | 1,30 | 00:00:00 | | 2002-12-04 | 1,34 | 73.500 | 1,35 | 1,30 | 1,32 | 00:00:00 | | 2002-12-05 | 1,31 | 390.800 | 1,33 | 1,25 | 1,29 | 00:00:00 | | 2002-12-06 | 1,39 | 276.600 | 1,40 | 1,33 | 1,35 | 00:00:00 | | 2002-12-09 | 1,34 | 494.200 | 1,39 | 1,30 | 1,39 | 00:00:00 | | 2002-12-10 | 1,30 | 876.800 | 1,37 | 1,30 | 1,36 | 00:00:00 | | 2002-12-11 | 1,34 | 76.500 | 1,35 | 1,32 | 1,32 | 00:00:00 | | 2002-12-12 | 1,50 | 938.100 | 1,51 | 1,33 | 1,35 | 00:00:00 | | 2002-12-13 | 1,50 | 238.800 | 1,55 | 1,45 | 1,55 | 00:00:00 | | 2002-12-16 | 1,62 | 5.195.800 | 1,65 | 1,43 | 1,55 | 00:00:00 | | 2002-12-17 | 1,50 | 1.117.500 | 1,67 | 1,49 | 1,63 | 00:00:00 | | 2002-12-18 | 1,55 | 1.413.900 | 1,59 | 1,52 | 1,54 | 00:00:00 | | 2002-12-19 | 1,53 | 927.900 | 1,61 | 1,53 | 1,60 | 00:00:00 | | 2002-12-20 | 1,45 | 214.000 | 1,50 | 1,42 | 1,50 | 00:00:00 | | 2002-12-23 | 1,46 | 117.600 | 1,53 | 1,44 | 1,45 | 00:00:00 | | 2002-12-24 | 1,46 | 235.400 | 1,49 | 1,46 | 1,49 | 00:00:00 | | 2002-12-27 | 1,48 | 176.600 | 1,59 | 1,48 | 1,53 | 00:00:00 | | 2002-12-30 | 1,48 | 52.200 | 1,54 | 1,45 | 1,54 | 00:00:00 | | 2002-12-31 | 1,51 | 71.600 | 1,53 | 1,49 | 1,50 | 00:00:00 | | 2003-01-02 | 1,48 | 21.100 | 1,50 | 1,46 | 1,50 | 00:00:00 | | 2003-01-03 | 1,58 | 360.300 | 1,60 | 1,46 | 1,48 | 00:00:00 | | 2003-01-06 | 1,59 | 427.900 | 1,64 | 1,56 | 1,59 | 00:00:00 | | 2003-01-07 | 1,55 | 168.800 | 1,59 | 1,54 | 1,56 | 00:00:00 | | 2003-01-08 | 1,57 | 177.000 | 1,58 | 1,51 | 1,52 | 00:00:00 | | 2003-01-09 | 1,62 | 282.600 | 1,62 | 1,50 | 1,57 | 00:00:00 | | 2003-01-10 | 1,63 | 937.800 | 1,64 | 1,55 | 1,62 | 00:00:00 | | 2003-01-13 | 1,68 | 400.600 | 1,68 | 1,62 | 1,63 | 00:00:00 | | 2003-01-14 | 1,60 | 416.100 | 1,69 | 1,56 | 1,68 | 00:00:00 | | 2003-01-15 | 1,56 | 65.900 | 1,58 | 1,53 | 1,55 | 00:00:00 | | 2003-01-16 | 1,65 | 322.200 | 1,66 | 1,56 | 1,61 | 00:00:00 | | 2003-01-17 | 1,63 | 150.100 | 1,63 | 1,60 | 1,60 | 00:00:00 | | 2003-01-20 | 1,62 | 122.300 | 1,63 | 1,59 | 1,61 | 00:00:00 | | 2003-01-21 | 1,62 | 234.900 | 1,65 | 1,60 | 1,62 | 00:00:00 | | 2003-01-22 | 1,66 | 208.400 | 1,68 | 1,63 | 1,66 | 00:00:00 | | 2003-01-23 | 1,69 | 1.072.300 | 1,78 | 1,68 | 1,69 | 00:00:00 | | 2003-01-24 | 1,86 | 3.224.600 | 1,88 | 1,70 | 1,72 | 00:00:00 | | 2003-01-27 | 1,88 | 1.562.700 | 1,97 | 1,82 | 1,86 | 00:00:00 | | 2003-01-28 | 1,80 | 522.500 | 1,87 | 1,72 | 1,87 | 00:00:00 | | 2003-01-29 | 1,71 | 1.099.500 | 1,80 | 1,70 | 1,78 | 00:00:00 | | 2003-01-30 | 1,80 | 1.194.900 | 1,83 | 1,70 | 1,71 | 00:00:00 | | 2003-01-31 | 1,95 | 534.100 | 1,95 | 1,75 | 1,80 | 00:00:00 | | 2003-02-03 | 1,90 | 357.400 | 1,91 | 1,81 | 1,90 | 00:00:00 | | 2003-02-04 | 1,97 | 576.000 | 2,00 | 1,93 | 1,93 | 00:00:00 | | 2003-02-05 | 1,90 | 4.115.300 | 2,05 | 1,87 | 2,00 | 00:00:00 | | 2003-02-06 | 1,81 | 241.600 | 1,90 | 1,78 | 1,90 | 00:00:00 | | 2003-02-07 | 1,84 | 150.900 | 1,84 | 1,76 | 1,78 | 00:00:00 | | 2003-02-10 | 1,71 | 189.400 | 1,89 | 1,71 | 1,87 | 00:00:00 | | 2003-02-11 | 1,80 | 237.500 | 1,83 | 1,69 | 1,70 | 00:00:00 | | 2003-02-12 | 1,76 | 312.900 | 1,80 | 1,74 | 1,80 | 00:00:00 | | 2003-02-13 | 1,88 | 150.200 | 1,90 | 1,74 | 1,74 | 00:00:00 | | 2003-02-14 | 1,88 | 172.800 | 1,88 | 1,84 | 1,85 | 00:00:00 | | 2003-02-17 | 1,85 | 70.800 | 1,88 | 1,80 | 1,80 | 00:00:00 | | 2003-02-18 | 1,85 | 950.600 | 1,86 | 1,80 | 1,86 | 00:00:00 | | 2003-02-19 | 1,91 | 103.800 | 1,95 | 1,85 | 1,85 | 00:00:00 | | 2003-02-20 | 1,95 | 128.500 | 1,95 | 1,91 | 1,95 | 00:00:00 | | 2003-02-21 | 1,91 | 699.900 | 1,95 | 1,90 | 1,94 | 00:00:00 | | 2003-02-24 | 1,88 | 230.900 | 1,94 | 1,87 | 1,91 | 00:00:00 | | 2003-02-25 | 1,82 | 164.000 | 1,91 | 1,82 | 1,86 | 00:00:00 | | 2003-02-26 | 1,84 | 100.600 | 1,87 | 1,83 | 1,85 | 00:00:00 | | 2003-02-27 | 1,80 | 99.900 | 1,84 | 1,75 | 1,83 | 00:00:00 | | 2003-02-28 | 1,89 | 101.200 | 1,90 | 1,85 | 1,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
