|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-18 | 5,36 | 97.200 | 5,50 | 5,25 | 5,50 | 00:00:00 | | 2004-02-19 | 5,20 | 300.800 | 5,36 | 5,20 | 5,34 | 00:00:00 | | 2004-02-20 | 4,94 | 243.000 | 5,15 | 4,80 | 5,15 | 00:00:00 | | 2004-02-23 | 4,70 | 289.100 | 4,90 | 4,65 | 4,82 | 00:00:00 | | 2004-02-24 | 4,62 | 295.600 | 4,80 | 4,62 | 4,62 | 00:00:00 | | 2004-02-25 | 4,65 | 2.036.900 | 4,78 | 4,47 | 4,78 | 00:00:00 | | 2004-02-26 | 4,70 | 286.500 | 4,75 | 4,55 | 4,55 | 00:00:00 | | 2004-02-27 | 4,78 | 264.900 | 4,89 | 4,65 | 4,89 | 00:00:00 | | 2004-03-01 | 4,80 | 330.700 | 4,89 | 4,73 | 4,80 | 00:00:00 | | 2004-03-02 | 4,78 | 69.600 | 4,78 | 4,65 | 4,75 | 00:00:00 | | 2004-03-03 | 4,55 | 268.800 | 4,78 | 4,52 | 4,65 | 00:00:00 | | 2004-03-04 | 4,60 | 372.500 | 4,65 | 4,56 | 4,65 | 00:00:00 | | 2004-03-05 | 4,95 | 529.500 | 4,98 | 4,60 | 4,79 | 00:00:00 | | 2004-03-08 | 5,39 | 734.600 | 5,40 | 5,00 | 5,00 | 00:00:00 | | 2004-03-09 | 5,31 | 632.600 | 5,65 | 5,10 | 5,47 | 00:00:00 | | 2004-03-10 | 4,86 | 390.600 | 5,29 | 4,85 | 5,29 | 00:00:00 | | 2004-03-11 | 4,98 | 247.300 | 5,01 | 4,87 | 4,87 | 00:00:00 | | 2004-03-12 | 4,85 | 105.900 | 4,99 | 4,76 | 4,99 | 00:00:00 | | 2004-03-15 | 4,90 | 102.300 | 5,00 | 4,74 | 4,93 | 00:00:00 | | 2004-03-16 | 4,79 | 113.800 | 4,95 | 4,66 | 4,95 | 00:00:00 | | 2004-03-17 | 4,73 | 107.100 | 4,80 | 4,65 | 4,80 | 00:00:00 | | 2004-03-18 | 5,02 | 405.500 | 5,09 | 4,70 | 4,75 | 00:00:00 | | 2004-03-19 | 4,80 | 487.500 | 5,05 | 4,80 | 5,00 | 00:00:00 | | 2004-03-22 | 5,20 | 1.586.800 | 5,25 | 4,90 | 4,90 | 00:00:00 | | 2004-03-23 | 5,34 | 602.600 | 5,34 | 5,20 | 5,26 | 00:00:00 | | 2004-03-24 | 5,10 | 136.700 | 5,25 | 5,06 | 5,25 | 00:00:00 | | 2004-03-25 | 5,05 | 328.200 | 5,15 | 5,00 | 5,10 | 00:00:00 | | 2004-03-26 | 5,34 | 576.300 | 5,34 | 5,16 | 5,16 | 00:00:00 | | 2004-03-29 | 5,19 | 107.700 | 5,35 | 5,10 | 5,35 | 00:00:00 | | 2004-03-30 | 5,33 | 214.200 | 5,35 | 5,21 | 5,32 | 00:00:00 | | 2004-03-31 | 5,30 | 185.500 | 5,49 | 5,27 | 5,38 | 00:00:00 | | 2004-04-01 | 5,51 | 311.700 | 5,60 | 5,28 | 5,30 | 00:00:00 | | 2004-04-02 | 5,45 | 123.200 | 5,49 | 5,10 | 5,25 | 00:00:00 | | 2004-04-05 | 5,35 | 179.400 | 5,55 | 5,28 | 5,30 | 00:00:00 | | 2004-04-06 | 5,50 | 95.400 | 5,54 | 5,28 | 5,35 | 00:00:00 | | 2004-04-07 | 5,70 | 673.500 | 5,90 | 5,40 | 5,40 | 00:00:00 | | 2004-04-08 | 5,63 | 123.400 | 5,70 | 5,57 | 5,62 | 00:00:00 | | 2004-04-12 | 5,32 | 140.200 | 5,63 | 5,32 | 5,63 | 00:00:00 | | 2004-04-13 | 5,02 | 312.500 | 5,15 | 4,90 | 5,15 | 00:00:00 | | 2004-04-14 | 4,99 | 453.900 | 5,05 | 4,85 | 4,90 | 00:00:00 | | 2004-04-15 | 4,96 | 76.800 | 5,00 | 4,87 | 5,00 | 00:00:00 | | 2004-04-16 | 5,11 | 64.200 | 5,19 | 5,00 | 5,00 | 00:00:00 | | 2004-04-19 | 4,97 | 239.400 | 5,25 | 4,82 | 5,20 | 00:00:00 | | 2004-04-20 | 4,75 | 254.800 | 5,00 | 4,70 | 4,90 | 00:00:00 | | 2004-04-21 | 4,38 | 585.400 | 4,70 | 4,30 | 4,61 | 00:00:00 | | 2004-04-22 | 4,43 | 660.700 | 4,50 | 4,39 | 4,41 | 00:00:00 | | 2004-04-23 | 4,22 | 608.100 | 4,40 | 4,10 | 4,38 | 00:00:00 | | 2004-04-26 | 4,33 | 619.000 | 4,39 | 4,30 | 4,30 | 00:00:00 | | 2004-04-27 | 4,34 | 360.000 | 4,58 | 4,20 | 4,39 | 00:00:00 | | 2004-04-28 | 4,06 | 563.100 | 4,20 | 3,80 | 4,18 | 00:00:00 | | 2004-04-29 | 3,97 | 183.700 | 4,15 | 3,80 | 4,01 | 00:00:00 | | 2004-04-30 | 3,96 | 217.200 | 3,98 | 3,80 | 3,90 | 00:00:00 | | 2004-05-03 | 3,45 | 574.700 | 4,08 | 3,44 | 3,95 | 00:00:00 | | 2004-05-04 | 3,70 | 641.300 | 3,94 | 3,60 | 3,60 | 00:00:00 | | 2004-05-05 | 3,94 | 128.400 | 3,94 | 3,75 | 3,83 | 00:00:00 | | 2004-05-06 | 3,90 | 387.900 | 3,97 | 3,73 | 3,80 | 00:00:00 | | 2004-05-07 | 3,51 | 576.600 | 3,80 | 3,50 | 3,80 | 00:00:00 | | 2004-05-10 | 3,45 | 447.900 | 3,64 | 3,20 | 3,38 | 00:00:00 | | 2004-05-11 | 3,32 | 275.100 | 3,52 | 3,22 | 3,52 | 00:00:00 | | 2004-05-12 | 3,41 | 288.500 | 3,59 | 3,36 | 3,45 | 00:00:00 | | 2004-05-13 | 3,07 | 766.200 | 3,36 | 3,03 | 3,36 | 00:00:00 | | 2004-05-14 | 3,41 | 615.500 | 3,45 | 2,96 | 3,10 | 00:00:00 | | 2004-05-17 | 3,42 | 279.300 | 3,63 | 3,32 | 3,60 | 00:00:00 | | 2004-05-18 | 3,41 | 250.700 | 3,46 | 3,33 | 3,35 | 00:00:00 | | 2004-05-19 | 3,70 | 796.200 | 3,79 | 3,50 | 3,55 | 00:00:00 | | 2004-05-20 | 3,90 | 566.900 | 4,20 | 3,62 | 3,82 | 00:00:00 | | 2004-05-21 | 4,37 | 555.300 | 4,44 | 4,10 | 4,10 | 00:00:00 | | 2004-05-25 | 4,39 | 207.400 | 4,50 | 4,34 | 4,50 | 00:00:00 | | 2004-05-26 | 3,94 | 468.600 | 4,40 | 3,87 | 4,40 | 00:00:00 | | 2004-05-27 | 4,05 | 872.300 | 4,10 | 3,90 | 4,08 | 00:00:00 | | 2004-05-28 | 3,88 | 144.500 | 4,04 | 3,88 | 4,00 | 00:00:00 | | 2004-05-31 | 3,94 | 67.500 | 4,02 | 3,86 | 4,02 | 00:00:00 | | 2004-06-01 | 3,95 | 446.000 | 3,99 | 3,92 | 3,95 | 00:00:00 | | 2004-06-02 | 3,84 | 171.500 | 3,95 | 3,77 | 3,95 | 00:00:00 | | 2004-06-03 | 3,64 | 105.900 | 3,81 | 3,64 | 3,81 | 00:00:00 | | 2004-06-04 | 4,00 | 272.200 | 4,00 | 3,70 | 3,72 | 00:00:00 | | 2004-06-07 | 4,10 | 385.600 | 4,25 | 4,00 | 4,00 | 00:00:00 | | 2004-06-08 | 3,92 | 185.000 | 4,20 | 3,83 | 4,20 | 00:00:00 | | 2004-06-09 | 3,80 | 147.100 | 3,99 | 3,63 | 3,99 | 00:00:00 | | 2004-06-10 | 3,82 | 221.800 | 3,90 | 3,77 | 3,80 | 00:00:00 | | 2004-06-11 | 3,85 | 14.400 | 3,85 | 3,75 | 3,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
