|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-02 | 3,90 | 296.600 | 3,95 | 3,69 | 3,88 | 00:00:00 | | 2003-07-03 | 3,75 | 267.500 | 4,00 | 3,74 | 4,00 | 00:00:00 | | 2003-07-04 | 3,86 | 184.900 | 3,86 | 3,71 | 3,75 | 00:00:00 | | 2003-07-07 | 3,73 | 188.800 | 3,88 | 3,70 | 3,88 | 00:00:00 | | 2003-07-08 | 3,55 | 421.300 | 3,72 | 3,52 | 3,72 | 00:00:00 | | 2003-07-09 | 3,54 | 278.700 | 3,65 | 3,49 | 3,65 | 00:00:00 | | 2003-07-10 | 3,73 | 276.300 | 3,74 | 3,51 | 3,59 | 00:00:00 | | 2003-07-11 | 3,68 | 104.400 | 3,75 | 3,65 | 3,70 | 00:00:00 | | 2003-07-14 | 3,74 | 142.800 | 3,80 | 3,70 | 3,73 | 00:00:00 | | 2003-07-15 | 3,73 | 1.572.100 | 3,78 | 3,67 | 3,78 | 00:00:00 | | 2003-07-16 | 3,68 | 360.600 | 3,76 | 3,61 | 3,75 | 00:00:00 | | 2003-07-17 | 3,65 | 155.100 | 3,70 | 3,59 | 3,68 | 00:00:00 | | 2003-07-18 | 3,64 | 204.700 | 3,66 | 3,58 | 3,65 | 00:00:00 | | 2003-07-21 | 3,67 | 635.600 | 3,67 | 3,57 | 3,62 | 00:00:00 | | 2003-07-22 | 3,81 | 333.100 | 3,95 | 3,72 | 3,72 | 00:00:00 | | 2003-07-23 | 3,95 | 971.400 | 4,00 | 3,85 | 3,85 | 00:00:00 | | 2003-07-24 | 3,97 | 508.300 | 4,00 | 3,90 | 3,97 | 00:00:00 | | 2003-07-25 | 3,88 | 988.500 | 4,05 | 3,83 | 4,05 | 00:00:00 | | 2003-07-28 | 3,84 | 147.400 | 3,90 | 3,80 | 3,89 | 00:00:00 | | 2003-07-29 | 3,82 | 119.300 | 3,87 | 3,80 | 3,85 | 00:00:00 | | 2003-07-30 | 3,74 | 126.900 | 3,85 | 3,60 | 3,80 | 00:00:00 | | 2003-07-31 | 3,71 | 122.800 | 3,79 | 3,67 | 3,67 | 00:00:00 | | 2003-08-01 | 3,82 | 467.700 | 3,86 | 3,70 | 3,72 | 00:00:00 | | 2003-08-05 | 3,79 | 648.100 | 3,88 | 3,73 | 3,85 | 00:00:00 | | 2003-08-06 | 3,84 | 192.200 | 3,88 | 3,83 | 3,87 | 00:00:00 | | 2003-08-07 | 3,89 | 72.800 | 3,98 | 3,79 | 3,79 | 00:00:00 | | 2003-08-08 | 4,15 | 786.400 | 4,20 | 3,88 | 3,89 | 00:00:00 | | 2003-08-11 | 4,10 | 351.600 | 4,30 | 4,03 | 4,23 | 00:00:00 | | 2003-08-12 | 3,90 | 669.600 | 4,12 | 3,90 | 4,12 | 00:00:00 | | 2003-08-13 | 4,15 | 325.100 | 4,16 | 3,91 | 4,00 | 00:00:00 | | 2003-08-14 | 4,30 | 514.300 | 4,44 | 4,20 | 4,30 | 00:00:00 | | 2003-08-15 | 4,28 | 164.800 | 4,30 | 4,17 | 4,17 | 00:00:00 | | 2003-08-18 | 4,30 | 214.100 | 4,33 | 4,18 | 4,27 | 00:00:00 | | 2003-08-19 | 4,47 | 544.200 | 4,48 | 4,32 | 4,43 | 00:00:00 | | 2003-08-20 | 4,50 | 856.500 | 4,72 | 4,50 | 4,60 | 00:00:00 | | 2003-08-21 | 4,39 | 787.600 | 4,50 | 4,22 | 4,50 | 00:00:00 | | 2003-08-22 | 4,30 | 479.100 | 4,43 | 4,25 | 4,39 | 00:00:00 | | 2003-08-25 | 4,25 | 488.200 | 4,30 | 4,19 | 4,30 | 00:00:00 | | 2003-08-26 | 4,26 | 499.400 | 4,30 | 4,18 | 4,24 | 00:00:00 | | 2003-08-27 | 4,63 | 466.200 | 4,72 | 4,27 | 4,34 | 00:00:00 | | 2003-08-28 | 4,64 | 332.000 | 4,75 | 4,53 | 4,65 | 00:00:00 | | 2003-08-29 | 4,64 | 205.500 | 4,80 | 4,60 | 4,70 | 00:00:00 | | 2003-09-02 | 4,63 | 201.900 | 4,73 | 4,60 | 4,73 | 00:00:00 | | 2003-09-03 | 4,60 | 206.300 | 4,67 | 4,48 | 4,60 | 00:00:00 | | 2003-09-04 | 4,44 | 315.400 | 4,55 | 4,35 | 4,50 | 00:00:00 | | 2003-09-05 | 4,54 | 301.200 | 4,56 | 4,40 | 4,44 | 00:00:00 | | 2003-09-08 | 4,47 | 341.100 | 4,59 | 4,44 | 4,59 | 00:00:00 | | 2003-09-09 | 4,75 | 323.900 | 4,84 | 4,52 | 4,58 | 00:00:00 | | 2003-09-10 | 4,77 | 283.000 | 4,80 | 4,67 | 4,75 | 00:00:00 | | 2003-09-11 | 4,70 | 161.000 | 4,78 | 4,66 | 4,69 | 00:00:00 | | 2003-09-12 | 4,78 | 424.600 | 4,79 | 4,70 | 4,73 | 00:00:00 | | 2003-09-15 | 4,69 | 320.600 | 4,81 | 4,65 | 4,81 | 00:00:00 | | 2003-09-16 | 4,53 | 409.300 | 4,75 | 4,41 | 4,74 | 00:00:00 | | 2003-09-17 | 4,35 | 340.500 | 4,52 | 4,35 | 4,52 | 00:00:00 | | 2003-09-18 | 4,37 | 412.200 | 4,52 | 4,37 | 4,44 | 00:00:00 | | 2003-09-19 | 4,40 | 488.800 | 4,73 | 4,35 | 4,35 | 00:00:00 | | 2003-09-22 | 4,61 | 601.700 | 4,74 | 4,55 | 4,62 | 00:00:00 | | 2003-09-23 | 4,53 | 128.900 | 4,60 | 4,51 | 4,60 | 00:00:00 | | 2003-09-24 | 4,61 | 237.500 | 4,64 | 4,57 | 4,57 | 00:00:00 | | 2003-09-25 | 4,85 | 2.738.400 | 5,01 | 4,73 | 4,73 | 00:00:00 | | 2003-09-26 | 4,78 | 381.300 | 4,89 | 4,71 | 4,80 | 00:00:00 | | 2003-09-29 | 5,00 | 481.000 | 5,00 | 4,61 | 4,70 | 00:00:00 | | 2003-09-30 | 5,10 | 203.300 | 5,12 | 5,00 | 5,00 | 00:00:00 | | 2003-10-01 | 4,94 | 111.500 | 5,13 | 4,81 | 5,13 | 00:00:00 | | 2003-10-02 | 5,00 | 159.300 | 5,00 | 4,78 | 4,88 | 00:00:00 | | 2003-10-03 | 4,75 | 644.300 | 4,93 | 4,50 | 4,93 | 00:00:00 | | 2003-10-06 | 4,78 | 232.500 | 4,85 | 4,66 | 4,80 | 00:00:00 | | 2003-10-07 | 4,99 | 166.900 | 5,10 | 4,82 | 4,90 | 00:00:00 | | 2003-10-08 | 5,35 | 881.800 | 5,40 | 4,98 | 5,05 | 00:00:00 | | 2003-10-09 | 5,39 | 602.700 | 5,39 | 5,10 | 5,13 | 00:00:00 | | 2003-10-10 | 5,50 | 181.500 | 5,57 | 5,31 | 5,35 | 00:00:00 | | 2003-10-14 | 5,72 | 332.300 | 5,89 | 5,35 | 5,35 | 00:00:00 | | 2003-10-15 | 5,90 | 523.400 | 6,00 | 5,80 | 6,00 | 00:00:00 | | 2003-10-16 | 5,90 | 264.200 | 6,20 | 5,85 | 6,02 | 00:00:00 | | 2003-10-17 | 5,82 | 246.600 | 5,90 | 5,73 | 5,90 | 00:00:00 | | 2003-10-20 | 6,05 | 218.600 | 6,08 | 5,85 | 5,90 | 00:00:00 | | 2003-10-21 | 6,68 | 1.103.600 | 6,75 | 6,40 | 6,44 | 00:00:00 | | 2003-10-22 | 6,80 | 548.200 | 6,90 | 6,56 | 6,90 | 00:00:00 | | 2003-10-23 | 6,98 | 372.700 | 6,98 | 6,68 | 6,80 | 00:00:00 | | 2003-10-24 | 7,07 | 682.900 | 7,08 | 6,95 | 7,00 | 00:00:00 | | 2003-10-27 | 7,19 | 501.200 | 7,22 | 7,05 | 7,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
