|
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 2024-04-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-10-06 | 2,44 | 550.900 | 2,45 | 2,41 | 2,42 | 00:00:00 | 2004-10-07 | 2,37 | 265.700 | 2,44 | 2,35 | 2,44 | 00:00:00 | 2004-10-08 | 2,35 | 185.600 | 2,44 | 2,30 | 2,40 | 00:00:00 | 2004-10-12 | 2,25 | 647.200 | 2,28 | 2,16 | 2,25 | 00:00:00 | 2004-10-13 | 2,23 | 168.900 | 2,25 | 2,18 | 2,20 | 00:00:00 | 2004-10-14 | 2,20 | 339.300 | 2,30 | 2,19 | 2,22 | 00:00:00 | 2004-10-15 | 2,16 | 419.900 | 2,27 | 2,16 | 2,22 | 00:00:00 | 2004-10-18 | 2,04 | 362.700 | 2,20 | 2,01 | 2,15 | 00:00:00 | 2004-10-19 | 2,04 | 554.500 | 2,08 | 1,90 | 1,95 | 00:00:00 | 2004-10-20 | 2,04 | 746.000 | 2,17 | 2,01 | 2,08 | 00:00:00 | 2004-10-21 | 2,02 | 714.200 | 2,13 | 2,00 | 2,04 | 00:00:00 | 2004-10-22 | 2,12 | 968.600 | 2,16 | 2,02 | 2,03 | 00:00:00 | 2004-10-25 | 2,22 | 371.300 | 2,23 | 2,15 | 2,18 | 00:00:00 | 2004-10-26 | 2,12 | 192.800 | 2,21 | 2,10 | 2,21 | 00:00:00 | 2004-10-27 | 2,06 | 152.600 | 2,19 | 2,01 | 2,10 | 00:00:00 | 2004-10-28 | 2,08 | 120.200 | 2,08 | 2,00 | 2,05 | 00:00:00 | 2004-10-29 | 2,20 | 386.500 | 2,25 | 2,04 | 2,05 | 00:00:00 | 2004-11-01 | 2,15 | 417.100 | 2,34 | 2,15 | 2,15 | 00:00:00 | 2004-11-02 | 2,12 | 322.100 | 2,17 | 2,05 | 2,11 | 00:00:00 | 2004-11-03 | 2,08 | 412.700 | 2,15 | 2,01 | 2,15 | 00:00:00 | 2004-11-04 | 2,11 | 391.300 | 2,16 | 2,06 | 2,06 | 00:00:00 | 2004-11-05 | 2,12 | 165.300 | 2,16 | 2,05 | 2,05 | 00:00:00 | 2004-11-08 | 2,20 | 263.200 | 2,26 | 2,08 | 2,10 | 00:00:00 | 2004-11-09 | 2,35 | 515.600 | 2,35 | 2,15 | 2,15 | 00:00:00 | 2004-11-10 | 2,34 | 440.400 | 2,35 | 2,25 | 2,35 | 00:00:00 | 2004-11-11 | 2,54 | 481.900 | 2,58 | 2,31 | 2,33 | 00:00:00 | 2004-11-12 | 2,70 | 806.700 | 2,98 | 2,57 | 2,57 | 00:00:00 | 2004-11-15 | 2,50 | 625.700 | 2,75 | 2,48 | 2,75 | 00:00:00 | 2004-11-16 | 2,55 | 478.100 | 2,69 | 2,50 | 2,56 | 00:00:00 | 2004-11-17 | 2,56 | 204.900 | 2,60 | 2,54 | 2,54 | 00:00:00 | 2004-11-18 | 2,48 | 122.600 | 2,58 | 2,37 | 2,57 | 00:00:00 | 2004-11-19 | 2,40 | 436.100 | 2,70 | 2,40 | 2,54 | 00:00:00 | 2004-11-22 | 2,31 | 223.400 | 2,39 | 2,29 | 2,38 | 00:00:00 | 2004-11-23 | 2,31 | 155.600 | 2,37 | 2,28 | 2,30 | 00:00:00 | 2004-11-24 | 2,53 | 283.300 | 2,57 | 2,31 | 2,33 | 00:00:00 | 2004-11-25 | 2,46 | 60.900 | 2,55 | 2,44 | 2,55 | 00:00:00 | 2004-11-26 | 2,57 | 103.000 | 2,60 | 2,45 | 2,46 | 00:00:00 | 2004-11-29 | 2,47 | 247.200 | 2,56 | 2,40 | 2,56 | 00:00:00 | 2004-11-30 | 2,38 | 223.700 | 2,44 | 2,33 | 2,40 | 00:00:00 | 2004-12-01 | 2,36 | 105.300 | 2,50 | 2,36 | 2,36 | 00:00:00 | 2004-12-02 | 2,23 | 495.400 | 2,37 | 2,20 | 2,32 | 00:00:00 | 2004-12-03 | 2,27 | 285.900 | 2,34 | 2,21 | 2,24 | 00:00:00 | 2004-12-06 | 2,18 | 330.400 | 2,31 | 2,14 | 2,31 | 00:00:00 | 2004-12-07 | 2,13 | 330.600 | 2,25 | 2,11 | 2,16 | 00:00:00 | 2004-12-08 | 2,08 | 527.300 | 2,16 | 2,02 | 2,07 | 00:00:00 | 2004-12-09 | 2,11 | 183.700 | 2,15 | 2,08 | 2,10 | 00:00:00 | 2004-12-10 | 2,06 | 349.500 | 2,14 | 2,04 | 2,14 | 00:00:00 | 2004-12-13 | 2,03 | 325.800 | 2,10 | 2,01 | 2,05 | 00:00:00 | 2004-12-14 | 2,03 | 190.400 | 2,07 | 2,01 | 2,04 | 00:00:00 | 2004-12-15 | 2,04 | 155.300 | 2,11 | 2,03 | 2,06 | 00:00:00 | 2004-12-16 | 2,08 | 243.000 | 2,11 | 2,03 | 2,03 | 00:00:00 | 2004-12-17 | 1,90 | 2.402.900 | 2,20 | 1,89 | 2,10 | 00:00:00 | 2004-12-20 | 2,06 | 939.900 | 2,09 | 1,93 | 1,95 | 00:00:00 | 2004-12-21 | 2,18 | 597.900 | 2,18 | 2,01 | 2,06 | 00:00:00 | 2004-12-22 | 2,16 | 325.600 | 2,20 | 2,11 | 2,18 | 00:00:00 | 2004-12-23 | 2,20 | 463.600 | 2,25 | 2,15 | 2,22 | 00:00:00 | 2004-12-24 | 2,20 | 94.900 | 2,23 | 2,20 | 2,21 | 00:00:00 | 2004-12-29 | 2,21 | 304.900 | 2,28 | 2,19 | 2,22 | 00:00:00 | 2004-12-30 | 2,20 | 64.300 | 2,25 | 2,20 | 2,25 | 00:00:00 | 2004-12-31 | 2,20 | 248.400 | 2,24 | 2,15 | 2,20 | 00:00:00 | 2005-01-04 | 2,14 | 483.300 | 2,20 | 2,08 | 2,20 | 00:00:00 | 2005-01-05 | 2,90 | 2.416.000 | 2,98 | 2,10 | 2,10 | 00:00:00 | 2005-01-06 | 2,59 | 1.399.600 | 2,80 | 2,57 | 2,70 | 00:00:00 | 2005-01-07 | 2,52 | 479.400 | 2,68 | 2,50 | 2,60 | 00:00:00 | 2005-01-10 | 2,62 | 573.000 | 2,73 | 2,53 | 2,53 | 00:00:00 | 2005-01-11 | 2,65 | 639.100 | 2,68 | 2,58 | 2,62 | 00:00:00 | 2005-01-12 | 2,66 | 285.800 | 2,78 | 2,66 | 2,68 | 00:00:00 | 2005-01-13 | 2,86 | 632.500 | 2,90 | 2,50 | 2,66 | 00:00:00 | 2005-01-14 | 3,14 | 3.155.900 | 3,33 | 3,03 | 3,25 | 00:00:00 | 2005-01-17 | 3,20 | 691.600 | 3,40 | 3,17 | 3,25 | 00:00:00 | 2005-01-18 | 3,12 | 374.200 | 3,22 | 3,10 | 3,18 | 00:00:00 | 2005-01-19 | 2,99 | 646.600 | 3,16 | 2,92 | 3,15 | 00:00:00 | 2005-01-20 | 3,05 | 265.100 | 3,09 | 2,97 | 3,00 | 00:00:00 | 2005-01-21 | 3,02 | 380.300 | 3,08 | 3,02 | 3,06 | 00:00:00 | 2005-01-24 | 2,80 | 768.100 | 3,05 | 2,80 | 3,02 | 00:00:00 | 2005-01-25 | 2,67 | 368.000 | 2,82 | 2,62 | 2,77 | 00:00:00 | 2005-01-26 | 2,64 | 160.800 | 2,71 | 2,63 | 2,69 | 00:00:00 | 2005-01-27 | 2,77 | 367.600 | 2,85 | 2,63 | 2,64 | 00:00:00 | 2005-01-28 | 2,71 | 134.600 | 2,80 | 2,71 | 2,78 | 00:00:00 | 2005-01-31 | 2,67 | 79.000 | 2,70 | 2,65 | 2,70 | 00:00:00 | 2005-02-01 | 2,64 | 51.400 | 2,72 | 2,62 | 2,66 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|