|
 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 | | 2005-02-01 | 2,64 | 51.400 | 2,72 | 2,62 | 2,66 | 00:00:00 | | 2005-02-02 | 2,61 | 137.400 | 2,63 | 2,60 | 2,62 | 00:00:00 | | 2005-02-03 | 2,58 | 228.800 | 2,64 | 2,53 | 2,56 | 00:00:00 | | 2005-02-04 | 2,61 | 318.200 | 2,63 | 2,55 | 2,58 | 00:00:00 | | 2005-02-07 | 2,58 | 149.400 | 2,59 | 2,50 | 2,59 | 00:00:00 | | 2005-02-08 | 2,65 | 192.900 | 2,65 | 2,52 | 2,53 | 00:00:00 | | 2005-02-09 | 2,75 | 208.300 | 2,75 | 2,59 | 2,64 | 00:00:00 | | 2005-02-10 | 2,72 | 359.500 | 2,78 | 2,70 | 2,78 | 00:00:00 | | 2005-02-11 | 2,90 | 569.300 | 2,90 | 2,72 | 2,75 | 00:00:00 | | 2005-02-14 | 2,99 | 535.900 | 3,03 | 2,82 | 2,90 | 00:00:00 | | 2005-02-15 | 2,83 | 205.800 | 2,99 | 2,81 | 2,91 | 00:00:00 | | 2005-02-16 | 2,80 | 182.800 | 2,85 | 2,75 | 2,81 | 00:00:00 | | 2005-02-17 | 2,80 | 198.800 | 2,83 | 2,76 | 2,76 | 00:00:00 | | 2005-02-18 | 2,76 | 158.500 | 2,85 | 2,73 | 2,77 | 00:00:00 | | 2005-02-21 | 2,79 | 31.800 | 2,80 | 2,76 | 2,76 | 00:00:00 | | 2005-02-22 | 2,80 | 351.900 | 2,89 | 2,79 | 2,80 | 00:00:00 | | 2005-02-23 | 2,87 | 300.400 | 2,87 | 2,75 | 2,75 | 00:00:00 | | 2005-02-24 | 2,82 | 125.200 | 2,94 | 2,82 | 2,88 | 00:00:00 | | 2005-02-25 | 2,89 | 110.000 | 2,90 | 2,81 | 2,85 | 00:00:00 | | 2005-02-28 | 2,90 | 65.600 | 2,90 | 2,85 | 2,90 | 00:00:00 | | 2005-03-01 | 2,87 | 201.000 | 2,90 | 2,82 | 2,88 | 00:00:00 | | 2005-03-02 | 3,04 | 458.900 | 3,07 | 2,83 | 2,89 | 00:00:00 | | 2005-03-03 | 3,49 | 1.483.000 | 3,59 | 3,05 | 3,07 | 00:00:00 | | 2005-03-04 | 3,40 | 312.000 | 3,60 | 3,40 | 3,60 | 00:00:00 | | 2005-03-07 | 3,34 | 237.400 | 3,39 | 3,21 | 3,39 | 00:00:00 | | 2005-03-08 | 3,37 | 157.900 | 3,38 | 3,27 | 3,27 | 00:00:00 | | 2005-03-09 | 3,45 | 190.000 | 3,49 | 3,35 | 3,37 | 00:00:00 | | 2005-03-10 | 3,32 | 159.600 | 3,49 | 3,30 | 3,44 | 00:00:00 | | 2005-03-11 | 3,26 | 51.100 | 3,44 | 3,25 | 3,25 | 00:00:00 | | 2005-03-14 | 3,32 | 159.500 | 3,35 | 3,21 | 3,29 | 00:00:00 | | 2005-03-15 | 3,28 | 45.800 | 3,32 | 3,25 | 3,32 | 00:00:00 | | 2005-03-16 | 3,28 | 48.300 | 3,39 | 3,27 | 3,39 | 00:00:00 | | 2005-03-17 | 3,17 | 132.100 | 3,26 | 3,10 | 3,22 | 00:00:00 | | 2005-03-18 | 3,17 | 73.900 | 3,25 | 3,15 | 3,15 | 00:00:00 | | 2005-03-21 | 3,06 | 62.300 | 3,25 | 3,02 | 3,25 | 00:00:00 | | 2005-03-22 | 3,05 | 163.200 | 3,13 | 3,04 | 3,10 | 00:00:00 | | 2005-03-23 | 3,09 | 101.100 | 3,15 | 2,95 | 3,06 | 00:00:00 | | 2005-03-24 | 3,05 | 112.200 | 3,09 | 2,99 | 3,05 | 00:00:00 | | 2005-03-28 | 2,89 | 162.900 | 3,05 | 2,85 | 2,99 | 00:00:00 | | 2005-03-29 | 3,00 | 509.100 | 3,15 | 2,89 | 2,89 | 00:00:00 | | 2005-03-30 | 2,98 | 124.900 | 3,03 | 2,91 | 2,95 | 00:00:00 | | 2005-03-31 | 2,96 | 203.800 | 3,07 | 2,96 | 3,02 | 00:00:00 | | 2005-04-01 | 2,90 | 161.200 | 3,04 | 2,86 | 3,00 | 00:00:00 | | 2005-04-04 | 2,88 | 83.500 | 3,00 | 2,84 | 3,00 | 00:00:00 | | 2005-04-05 | 2,88 | 217.000 | 3,01 | 2,81 | 2,88 | 00:00:00 | | 2005-04-06 | 2,77 | 109.400 | 2,88 | 2,76 | 2,88 | 00:00:00 | | 2005-04-07 | 2,75 | 27.000 | 2,83 | 2,75 | 2,76 | 00:00:00 | | 2005-04-08 | 2,77 | 34.200 | 2,82 | 2,70 | 2,70 | 00:00:00 | | 2005-04-11 | 2,75 | 22.000 | 2,80 | 2,72 | 2,79 | 00:00:00 | | 2005-04-12 | 2,65 | 132.500 | 2,77 | 2,63 | 2,67 | 00:00:00 | | 2005-04-13 | 2,54 | 124.700 | 2,64 | 2,52 | 2,57 | 00:00:00 | | 2005-04-14 | 2,45 | 189.700 | 2,58 | 2,45 | 2,50 | 00:00:00 | | 2005-04-15 | 2,33 | 235.500 | 2,51 | 2,32 | 2,51 | 00:00:00 | | 2005-04-18 | 2,36 | 373.200 | 2,60 | 2,31 | 2,35 | 00:00:00 | | 2005-04-19 | 2,58 | 439.000 | 2,58 | 2,42 | 2,42 | 00:00:00 | | 2005-04-20 | 2,47 | 162.500 | 2,60 | 2,46 | 2,60 | 00:00:00 | | 2005-04-21 | 2,50 | 36.200 | 2,55 | 2,48 | 2,50 | 00:00:00 | | 2005-04-22 | 2,54 | 132.900 | 2,68 | 2,52 | 2,55 | 00:00:00 | | 2005-04-25 | 2,56 | 162.300 | 2,63 | 2,53 | 2,57 | 00:00:00 | | 2005-04-26 | 2,65 | 197.200 | 2,68 | 2,55 | 2,55 | 00:00:00 | | 2005-04-27 | 2,57 | 125.800 | 2,64 | 2,51 | 2,64 | 00:00:00 | | 2005-04-28 | 2,42 | 112.800 | 2,56 | 2,41 | 2,56 | 00:00:00 | | 2005-04-29 | 2,43 | 121.900 | 2,55 | 2,43 | 2,51 | 00:00:00 | | 2005-05-02 | 2,41 | 122.900 | 2,49 | 2,40 | 2,46 | 00:00:00 | | 2005-05-03 | 2,60 | 78.400 | 2,60 | 2,40 | 2,45 | 00:00:00 | | 2005-05-04 | 2,65 | 134.600 | 2,73 | 2,54 | 2,58 | 00:00:00 | | 2005-05-05 | 2,62 | 72.900 | 2,70 | 2,56 | 2,70 | 00:00:00 | | 2005-05-06 | 2,68 | 56.700 | 2,69 | 2,55 | 2,56 | 00:00:00 | | 2005-05-09 | 2,73 | 190.400 | 2,74 | 2,62 | 2,62 | 00:00:00 | | 2005-05-10 | 2,70 | 123.500 | 2,82 | 2,67 | 2,73 | 00:00:00 | | 2005-05-11 | 2,66 | 137.300 | 2,78 | 2,62 | 2,67 | 00:00:00 | | 2005-05-12 | 2,51 | 262.500 | 2,70 | 2,51 | 2,66 | 00:00:00 | | 2005-05-13 | 2,50 | 66.100 | 2,51 | 2,45 | 2,47 | 00:00:00 | | 2005-05-16 | 2,33 | 157.100 | 2,47 | 2,31 | 2,46 | 00:00:00 | | 2005-05-17 | 2,36 | 182.300 | 2,44 | 2,33 | 2,40 | 00:00:00 | | 2005-05-18 | 2,35 | 128.100 | 2,39 | 2,32 | 2,35 | 00:00:00 | | 2005-05-19 | 2,31 | 37.100 | 2,39 | 2,29 | 2,39 | 00:00:00 | | 2005-05-20 | 2,28 | 62.600 | 2,30 | 2,24 | 2,30 | 00:00:00 | | 2005-05-24 | 2,37 | 98.100 | 2,45 | 2,34 | 2,45 | 00:00:00 | | 2005-05-25 | 2,38 | 130.700 | 2,48 | 2,36 | 2,40 | 00:00:00 | | 2005-05-26 | 2,44 | 127.400 | 2,50 | 2,39 | 2,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
