|
 NEVSUN RES J - [Ticker: NSU.TO] |     | | Última Transacción | 5,970 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,010 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 5,970 | Mínimo | 5,960 | | Volumen | 597.481 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,130 x 0 - 3,140 x 0 | Yield | | | Cierre Anterior | 5,960 | PER | 0,00% | | Apertura | 5,970 | 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 NSU.TO desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-12 | 1,52 | 154.700 | 1,52 | 1,40 | 1,40 | 00:00:00 | | 2002-11-13 | 1,48 | 232.600 | 1,52 | 1,35 | 1,50 | 00:00:00 | | 2002-11-14 | 1,40 | 141.900 | 1,45 | 1,36 | 1,36 | 00:00:00 | | 2002-11-15 | 1,47 | 89.500 | 1,53 | 1,45 | 1,49 | 00:00:00 | | 2002-11-18 | 1,49 | 164.500 | 1,49 | 1,41 | 1,45 | 00:00:00 | | 2002-11-19 | 1,40 | 21.900 | 1,47 | 1,40 | 1,47 | 00:00:00 | | 2002-11-20 | 1,39 | 20.000 | 1,39 | 1,30 | 1,38 | 00:00:00 | | 2002-11-21 | 1,36 | 287.200 | 1,36 | 1,30 | 1,30 | 00:00:00 | | 2002-11-22 | 1,38 | 1.153.100 | 1,42 | 1,33 | 1,39 | 00:00:00 | | 2002-11-25 | 1,31 | 42.600 | 1,34 | 1,25 | 1,34 | 00:00:00 | | 2002-11-26 | 1,55 | 2.331.400 | 1,55 | 1,32 | 1,32 | 00:00:00 | | 2002-11-27 | 1,50 | 339.800 | 1,56 | 1,30 | 1,56 | 00:00:00 | | 2002-11-28 | 1,50 | 142.600 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2002-11-29 | 1,50 | 107.900 | 1,54 | 1,46 | 1,50 | 00:00:00 | | 2002-12-02 | 1,48 | 546.800 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2002-12-03 | 1,48 | 65.100 | 1,48 | 1,45 | 1,48 | 00:00:00 | | 2002-12-04 | 1,55 | 545.900 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2002-12-05 | 1,73 | 608.400 | 1,84 | 1,55 | 1,56 | 00:00:00 | | 2002-12-06 | 1,82 | 256.700 | 1,86 | 1,74 | 1,83 | 00:00:00 | | 2002-12-09 | 1,84 | 119.500 | 1,90 | 1,76 | 1,90 | 00:00:00 | | 2002-12-10 | 1,87 | 1.078.500 | 1,90 | 1,68 | 1,78 | 00:00:00 | | 2002-12-11 | 1,86 | 142.100 | 1,90 | 1,83 | 1,86 | 00:00:00 | | 2002-12-12 | 1,87 | 826.000 | 2,15 | 1,79 | 1,90 | 00:00:00 | | 2002-12-13 | 1,83 | 248.100 | 1,95 | 1,81 | 1,95 | 00:00:00 | | 2002-12-16 | 1,81 | 144.700 | 1,90 | 1,76 | 1,90 | 00:00:00 | | 2002-12-17 | 1,91 | 2.371.300 | 2,06 | 1,87 | 1,93 | 00:00:00 | | 2002-12-18 | 2,13 | 872.200 | 2,14 | 1,90 | 1,90 | 00:00:00 | | 2002-12-19 | 2,01 | 1.781.700 | 2,15 | 2,01 | 2,12 | 00:00:00 | | 2002-12-20 | 2,05 | 797.300 | 2,08 | 1,92 | 1,92 | 00:00:00 | | 2002-12-23 | 2,14 | 186.500 | 2,20 | 2,05 | 2,10 | 00:00:00 | | 2002-12-24 | 2,29 | 105.600 | 2,30 | 2,16 | 2,24 | 00:00:00 | | 2002-12-27 | 2,30 | 177.500 | 2,33 | 2,20 | 2,30 | 00:00:00 | | 2002-12-30 | 2,20 | 158.100 | 2,32 | 1,86 | 2,32 | 00:00:00 | | 2002-12-31 | 2,32 | 61.000 | 2,33 | 2,08 | 2,10 | 00:00:00 | | 2003-01-02 | 2,32 | 102.300 | 2,32 | 2,11 | 2,30 | 00:00:00 | | 2003-01-03 | 2,30 | 124.700 | 2,35 | 2,15 | 2,25 | 00:00:00 | | 2003-01-06 | 2,10 | 568.500 | 2,40 | 2,08 | 2,33 | 00:00:00 | | 2003-01-07 | 2,08 | 1.218.100 | 2,10 | 2,00 | 2,10 | 00:00:00 | | 2003-01-08 | 2,19 | 576.600 | 2,20 | 2,00 | 2,00 | 00:00:00 | | 2003-01-09 | 2,07 | 59.700 | 2,19 | 2,06 | 2,19 | 00:00:00 | | 2003-01-10 | 2,14 | 97.200 | 2,15 | 2,05 | 2,06 | 00:00:00 | | 2003-01-13 | 2,10 | 89.400 | 2,20 | 2,05 | 2,20 | 00:00:00 | | 2003-01-14 | 1,90 | 140.500 | 2,10 | 1,83 | 2,10 | 00:00:00 | | 2003-01-15 | 1,90 | 161.600 | 1,95 | 1,72 | 1,80 | 00:00:00 | | 2003-01-16 | 2,15 | 1.062.600 | 2,19 | 1,92 | 1,92 | 00:00:00 | | 2003-01-17 | 2,20 | 410.800 | 2,23 | 1,97 | 2,20 | 00:00:00 | | 2003-01-20 | 2,25 | 375.000 | 2,39 | 2,20 | 2,20 | 00:00:00 | | 2003-01-21 | 2,51 | 2.539.200 | 2,62 | 2,17 | 2,17 | 00:00:00 | | 2003-01-22 | 3,34 | 4.495.200 | 3,60 | 2,40 | 2,60 | 00:00:00 | | 2003-01-23 | 2,96 | 2.852.500 | 3,30 | 2,96 | 3,19 | 00:00:00 | | 2003-01-24 | 3,12 | 2.448.300 | 3,30 | 2,85 | 2,92 | 00:00:00 | | 2003-01-27 | 3,00 | 743.900 | 3,23 | 2,97 | 3,22 | 00:00:00 | | 2003-01-28 | 2,95 | 533.000 | 3,03 | 2,87 | 2,97 | 00:00:00 | | 2003-01-29 | 2,80 | 584.400 | 2,99 | 2,75 | 2,95 | 00:00:00 | | 2003-01-30 | 3,00 | 723.700 | 3,00 | 2,70 | 2,70 | 00:00:00 | | 2003-01-31 | 3,05 | 1.035.700 | 3,07 | 2,70 | 3,07 | 00:00:00 | | 2003-02-03 | 3,35 | 1.146.800 | 3,35 | 2,98 | 3,10 | 00:00:00 | | 2003-02-04 | 3,83 | 2.088.300 | 3,94 | 3,51 | 3,51 | 00:00:00 | | 2003-02-05 | 3,55 | 1.330.100 | 3,80 | 3,43 | 3,80 | 00:00:00 | | 2003-02-06 | 3,47 | 789.400 | 3,67 | 3,40 | 3,60 | 00:00:00 | | 2003-02-07 | 3,60 | 320.200 | 3,65 | 3,50 | 3,53 | 00:00:00 | | 2003-02-10 | 3,44 | 545.700 | 3,60 | 3,27 | 3,58 | 00:00:00 | | 2003-02-11 | 3,29 | 553.600 | 3,45 | 3,23 | 3,27 | 00:00:00 | | 2003-02-12 | 3,39 | 1.338.600 | 3,40 | 3,12 | 3,25 | 00:00:00 | | 2003-02-13 | 3,70 | 1.023.300 | 3,80 | 3,40 | 3,40 | 00:00:00 | | 2003-02-14 | 3,55 | 884.000 | 3,70 | 3,47 | 3,69 | 00:00:00 | | 2003-02-17 | 3,52 | 96.900 | 3,52 | 3,40 | 3,45 | 00:00:00 | | 2003-02-18 | 3,54 | 159.700 | 3,59 | 3,41 | 3,52 | 00:00:00 | | 2003-02-19 | 3,70 | 358.800 | 3,75 | 3,59 | 3,60 | 00:00:00 | | 2003-02-20 | 3,75 | 532.200 | 3,75 | 3,70 | 3,75 | 00:00:00 | | 2003-02-21 | 3,80 | 343.100 | 3,82 | 3,66 | 3,76 | 00:00:00 | | 2003-02-24 | 4,00 | 577.200 | 4,10 | 3,82 | 3,82 | 00:00:00 | | 2003-02-25 | 3,80 | 234.400 | 4,00 | 3,71 | 3,99 | 00:00:00 | | 2003-02-26 | 3,86 | 628.500 | 3,90 | 3,79 | 3,85 | 00:00:00 | | 2003-02-27 | 3,75 | 424.300 | 3,85 | 3,59 | 3,85 | 00:00:00 | | 2003-02-28 | 3,90 | 281.900 | 3,98 | 3,80 | 3,90 | 00:00:00 | | 2003-03-03 | 3,72 | 112.300 | 3,85 | 3,51 | 3,85 | 00:00:00 | | 2003-03-04 | 3,75 | 141.700 | 3,90 | 3,70 | 3,87 | 00:00:00 | | 2003-03-05 | 3,80 | 109.400 | 3,81 | 3,72 | 3,80 | 00:00:00 | | 2003-03-06 | 3,63 | 206.100 | 3,75 | 3,59 | 3,75 | 00:00:00 | | 2003-03-07 | 3,47 | 216.300 | 3,65 | 3,40 | 3,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
