|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-07 | 3,47 | 216.300 | 3,65 | 3,40 | 3,55 | 00:00:00 | | 2003-03-10 | 3,32 | 107.900 | 3,47 | 3,30 | 3,43 | 00:00:00 | | 2003-03-11 | 3,22 | 283.100 | 3,30 | 3,12 | 3,30 | 00:00:00 | | 2003-03-12 | 3,25 | 278.400 | 3,25 | 3,11 | 3,20 | 00:00:00 | | 2003-03-13 | 3,15 | 402.300 | 3,25 | 2,80 | 2,99 | 00:00:00 | | 2003-03-14 | 3,23 | 240.700 | 3,28 | 3,16 | 3,21 | 00:00:00 | | 2003-03-17 | 3,30 | 322.600 | 3,45 | 3,21 | 3,30 | 00:00:00 | | 2003-03-18 | 3,30 | 30.900 | 3,36 | 3,25 | 3,25 | 00:00:00 | | 2003-03-19 | 3,35 | 54.700 | 3,38 | 3,25 | 3,32 | 00:00:00 | | 2003-03-20 | 3,45 | 126.300 | 3,48 | 3,35 | 3,43 | 00:00:00 | | 2003-03-21 | 3,20 | 245.500 | 3,43 | 3,18 | 3,40 | 00:00:00 | | 2003-03-24 | 3,17 | 288.700 | 3,33 | 3,15 | 3,33 | 00:00:00 | | 2003-03-25 | 3,28 | 109.100 | 3,33 | 3,15 | 3,24 | 00:00:00 | | 2003-03-26 | 3,40 | 359.800 | 3,42 | 3,20 | 3,20 | 00:00:00 | | 2003-03-27 | 3,45 | 132.200 | 3,45 | 3,30 | 3,31 | 00:00:00 | | 2003-03-28 | 3,64 | 171.300 | 3,70 | 3,40 | 3,45 | 00:00:00 | | 2003-03-31 | 3,75 | 46.300 | 3,88 | 3,70 | 3,77 | 00:00:00 | | 2003-04-01 | 3,58 | 83.300 | 3,75 | 3,55 | 3,75 | 00:00:00 | | 2003-04-02 | 3,50 | 119.000 | 3,57 | 3,39 | 3,52 | 00:00:00 | | 2003-04-03 | 3,27 | 140.200 | 3,60 | 3,26 | 3,38 | 00:00:00 | | 2003-04-04 | 3,60 | 112.400 | 3,60 | 3,25 | 3,25 | 00:00:00 | | 2003-04-07 | 3,42 | 171.100 | 3,55 | 3,35 | 3,55 | 00:00:00 | | 2003-04-08 | 3,38 | 226.200 | 3,42 | 3,25 | 3,33 | 00:00:00 | | 2003-04-09 | 3,85 | 889.500 | 3,86 | 3,33 | 3,53 | 00:00:00 | | 2003-04-10 | 3,75 | 293.800 | 3,85 | 3,68 | 3,80 | 00:00:00 | | 2003-04-11 | 3,83 | 272.300 | 3,88 | 3,57 | 3,67 | 00:00:00 | | 2003-04-14 | 3,80 | 273.100 | 3,83 | 3,75 | 3,79 | 00:00:00 | | 2003-04-15 | 3,83 | 337.700 | 3,97 | 3,75 | 3,75 | 00:00:00 | | 2003-04-16 | 3,73 | 359.700 | 3,89 | 3,70 | 3,80 | 00:00:00 | | 2003-04-17 | 3,08 | 1.520.000 | 3,80 | 2,81 | 3,79 | 00:00:00 | | 2003-04-21 | 3,45 | 1.929.100 | 3,58 | 3,40 | 3,42 | 00:00:00 | | 2003-04-22 | 3,37 | 584.900 | 3,53 | 3,28 | 3,53 | 00:00:00 | | 2003-04-23 | 3,52 | 584.200 | 3,52 | 3,31 | 3,35 | 00:00:00 | | 2003-04-24 | 3,57 | 442.500 | 3,70 | 3,50 | 3,50 | 00:00:00 | | 2003-04-25 | 3,60 | 108.000 | 3,63 | 3,53 | 3,53 | 00:00:00 | | 2003-04-28 | 3,82 | 391.000 | 3,85 | 3,46 | 3,65 | 00:00:00 | | 2003-04-29 | 3,75 | 337.800 | 3,88 | 3,65 | 3,77 | 00:00:00 | | 2003-04-30 | 3,53 | 433.100 | 3,92 | 3,52 | 3,83 | 00:00:00 | | 2003-05-01 | 3,70 | 463.400 | 3,70 | 3,50 | 3,61 | 00:00:00 | | 2003-05-02 | 3,60 | 467.500 | 3,69 | 3,58 | 3,69 | 00:00:00 | | 2003-05-05 | 3,60 | 560.300 | 3,68 | 3,60 | 3,60 | 00:00:00 | | 2003-05-06 | 3,50 | 329.300 | 3,64 | 3,50 | 3,64 | 00:00:00 | | 2003-05-07 | 3,45 | 470.100 | 3,50 | 3,32 | 3,50 | 00:00:00 | | 2003-05-08 | 3,40 | 260.200 | 3,50 | 3,36 | 3,43 | 00:00:00 | | 2003-05-09 | 3,40 | 190.600 | 3,41 | 3,36 | 3,36 | 00:00:00 | | 2003-05-12 | 3,48 | 297.500 | 3,49 | 3,40 | 3,43 | 00:00:00 | | 2003-05-13 | 3,36 | 89.100 | 3,46 | 3,36 | 3,43 | 00:00:00 | | 2003-05-14 | 3,34 | 275.100 | 3,40 | 3,30 | 3,35 | 00:00:00 | | 2003-05-15 | 3,30 | 84.500 | 3,34 | 3,29 | 3,34 | 00:00:00 | | 2003-05-16 | 3,23 | 97.700 | 3,31 | 3,23 | 3,26 | 00:00:00 | | 2003-05-20 | 3,49 | 478.400 | 3,49 | 3,26 | 3,35 | 00:00:00 | | 2003-05-21 | 3,50 | 283.600 | 3,55 | 3,41 | 3,48 | 00:00:00 | | 2003-05-22 | 3,35 | 134.400 | 3,53 | 3,33 | 3,53 | 00:00:00 | | 2003-05-23 | 3,29 | 68.900 | 3,36 | 3,28 | 3,36 | 00:00:00 | | 2003-05-26 | 3,30 | 83.100 | 3,30 | 3,28 | 3,30 | 00:00:00 | | 2003-05-27 | 3,25 | 343.300 | 3,34 | 3,24 | 3,30 | 00:00:00 | | 2003-05-28 | 3,10 | 182.100 | 3,21 | 3,06 | 3,21 | 00:00:00 | | 2003-05-29 | 3,11 | 98.900 | 3,12 | 3,02 | 3,08 | 00:00:00 | | 2003-05-30 | 3,04 | 275.100 | 3,10 | 2,95 | 3,10 | 00:00:00 | | 2003-06-02 | 3,05 | 88.400 | 3,24 | 2,87 | 3,00 | 00:00:00 | | 2003-06-03 | 3,23 | 455.300 | 3,29 | 3,05 | 3,05 | 00:00:00 | | 2003-06-04 | 3,14 | 43.900 | 3,25 | 3,12 | 3,23 | 00:00:00 | | 2003-06-05 | 3,36 | 276.100 | 3,40 | 3,10 | 3,20 | 00:00:00 | | 2003-06-06 | 3,26 | 110.100 | 3,35 | 3,25 | 3,26 | 00:00:00 | | 2003-06-09 | 3,39 | 376.500 | 3,43 | 3,18 | 3,30 | 00:00:00 | | 2003-06-10 | 3,27 | 85.100 | 3,38 | 3,22 | 3,26 | 00:00:00 | | 2003-06-11 | 3,34 | 200.300 | 3,39 | 3,23 | 3,39 | 00:00:00 | | 2003-06-12 | 3,26 | 24.200 | 3,35 | 3,26 | 3,35 | 00:00:00 | | 2003-06-13 | 3,45 | 93.400 | 3,50 | 3,32 | 3,32 | 00:00:00 | | 2003-06-16 | 3,80 | 1.223.500 | 3,80 | 3,52 | 3,60 | 00:00:00 | | 2003-06-17 | 3,92 | 1.522.700 | 4,05 | 3,75 | 3,75 | 00:00:00 | | 2003-06-18 | 3,90 | 207.400 | 3,90 | 3,79 | 3,79 | 00:00:00 | | 2003-06-19 | 4,15 | 3.544.400 | 4,17 | 3,86 | 3,92 | 00:00:00 | | 2003-06-20 | 4,19 | 2.301.300 | 4,30 | 4,05 | 4,14 | 00:00:00 | | 2003-06-23 | 4,08 | 838.100 | 4,30 | 4,05 | 4,30 | 00:00:00 | | 2003-06-24 | 3,88 | 522.500 | 4,15 | 3,87 | 4,15 | 00:00:00 | | 2003-06-25 | 3,80 | 121.200 | 3,97 | 3,80 | 3,96 | 00:00:00 | | 2003-06-26 | 3,65 | 227.400 | 3,85 | 3,64 | 3,85 | 00:00:00 | | 2003-06-27 | 3,70 | 78.800 | 3,75 | 3,68 | 3,70 | 00:00:00 | | 2003-06-30 | 3,64 | 220.700 | 3,78 | 3,60 | 3,78 | 00:00:00 | | 2003-07-02 | 3,90 | 296.600 | 3,95 | 3,69 | 3,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
