|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-20 | 2,30 | 386.500 | 2,50 | 2,30 | 2,45 | 00:00:00 | | 2005-09-21 | 2,37 | 139.600 | 2,41 | 2,30 | 2,31 | 00:00:00 | | 2005-09-22 | 2,42 | 246.500 | 2,46 | 2,34 | 2,41 | 00:00:00 | | 2005-09-23 | 2,35 | 61.500 | 2,37 | 2,34 | 2,34 | 00:00:00 | | 2005-09-26 | 2,40 | 318.000 | 2,47 | 2,31 | 2,31 | 00:00:00 | | 2005-09-27 | 2,42 | 197.100 | 2,42 | 2,37 | 2,41 | 00:00:00 | | 2005-09-28 | 2,45 | 312.700 | 2,47 | 2,35 | 2,43 | 00:00:00 | | 2005-09-29 | 2,52 | 296.900 | 2,55 | 2,45 | 2,48 | 00:00:00 | | 2005-09-30 | 2,46 | 392.800 | 2,57 | 2,44 | 2,52 | 00:00:00 | | 2005-10-03 | 2,41 | 205.100 | 2,46 | 2,39 | 2,40 | 00:00:00 | | 2005-10-04 | 2,40 | 66.600 | 2,41 | 2,38 | 2,41 | 00:00:00 | | 2005-10-05 | 2,35 | 1.298.900 | 2,41 | 2,30 | 2,40 | 00:00:00 | | 2005-10-06 | 2,08 | 1.886.300 | 2,24 | 2,02 | 2,24 | 00:00:00 | | 2005-10-07 | 2,07 | 159.300 | 2,09 | 2,05 | 2,08 | 00:00:00 | | 2005-10-11 | 2,09 | 380.100 | 2,12 | 2,06 | 2,08 | 00:00:00 | | 2005-10-12 | 1,99 | 173.400 | 2,12 | 1,97 | 2,12 | 00:00:00 | | 2005-10-13 | 1,98 | 266.300 | 1,98 | 1,86 | 1,98 | 00:00:00 | | 2005-10-14 | 1,91 | 194.000 | 2,08 | 1,89 | 2,08 | 00:00:00 | | 2005-10-17 | 2,01 | 179.500 | 2,01 | 1,95 | 1,95 | 00:00:00 | | 2005-10-18 | 1,90 | 220.900 | 2,00 | 1,90 | 1,99 | 00:00:00 | | 2005-10-19 | 1,95 | 247.600 | 1,95 | 1,82 | 1,90 | 00:00:00 | | 2005-10-20 | 1,83 | 588.600 | 1,98 | 1,75 | 1,95 | 00:00:00 | | 2005-10-21 | 1,89 | 391.500 | 1,90 | 1,82 | 1,84 | 00:00:00 | | 2005-10-24 | 1,84 | 367.000 | 1,93 | 1,83 | 1,85 | 00:00:00 | | 2005-10-25 | 1,89 | 183.200 | 1,93 | 1,85 | 1,85 | 00:00:00 | | 2005-10-26 | 1,84 | 219.700 | 1,95 | 1,84 | 1,89 | 00:00:00 | | 2005-10-27 | 1,83 | 608.500 | 1,92 | 1,83 | 1,90 | 00:00:00 | | 2005-10-28 | 1,85 | 144.400 | 1,85 | 1,80 | 1,83 | 00:00:00 | | 2005-10-31 | 1,78 | 1.098.200 | 1,84 | 1,77 | 1,81 | 00:00:00 | | 2005-11-01 | 1,77 | 332.700 | 1,82 | 1,74 | 1,77 | 00:00:00 | | 2005-11-02 | 1,77 | 829.200 | 1,79 | 1,74 | 1,77 | 00:00:00 | | 2005-11-03 | 1,70 | 522.200 | 1,81 | 1,64 | 1,77 | 00:00:00 | | 2005-11-04 | 1,68 | 143.800 | 1,70 | 1,65 | 1,67 | 00:00:00 | | 2005-11-07 | 1,60 | 549.200 | 1,66 | 1,56 | 1,64 | 00:00:00 | | 2005-11-08 | 1,57 | 871.600 | 1,65 | 1,57 | 1,62 | 00:00:00 | | 2005-11-09 | 1,63 | 379.500 | 1,67 | 1,56 | 1,57 | 00:00:00 | | 2005-11-10 | 1,65 | 485.700 | 1,69 | 1,63 | 1,67 | 00:00:00 | | 2005-11-11 | 1,75 | 228.700 | 1,78 | 1,65 | 1,65 | 00:00:00 | | 2005-11-14 | 1,71 | 279.100 | 1,78 | 1,67 | 1,78 | 00:00:00 | | 2005-11-15 | 1,58 | 246.000 | 1,72 | 1,58 | 1,72 | 00:00:00 | | 2005-11-16 | 1,71 | 516.100 | 1,71 | 1,60 | 1,62 | 00:00:00 | | 2005-11-17 | 1,72 | 641.100 | 1,82 | 1,70 | 1,75 | 00:00:00 | | 2005-11-18 | 1,73 | 130.300 | 1,74 | 1,70 | 1,73 | 00:00:00 | | 2005-11-21 | 1,78 | 267.700 | 1,79 | 1,72 | 1,78 | 00:00:00 | | 2005-11-22 | 1,75 | 591.800 | 1,81 | 1,70 | 1,80 | 00:00:00 | | 2005-11-23 | 1,65 | 475.800 | 1,74 | 1,65 | 1,74 | 00:00:00 | | 2005-11-24 | 1,68 | 323.300 | 1,73 | 1,65 | 1,65 | 00:00:00 | | 2005-11-25 | 1,69 | 1.046.800 | 1,73 | 1,68 | 1,70 | 00:00:00 | | 2005-11-28 | 1,72 | 394.800 | 1,74 | 1,69 | 1,74 | 00:00:00 | | 2005-11-29 | 1,72 | 126.100 | 1,72 | 1,67 | 1,68 | 00:00:00 | | 2005-11-30 | 1,64 | 337.800 | 1,70 | 1,64 | 1,70 | 00:00:00 | | 2005-12-01 | 1,73 | 1.356.300 | 1,74 | 1,64 | 1,65 | 00:00:00 | | 2005-12-02 | 1,69 | 176.400 | 1,75 | 1,67 | 1,69 | 00:00:00 | | 2005-12-05 | 1,73 | 238.000 | 1,75 | 1,70 | 1,75 | 00:00:00 | | 2005-12-06 | 2,02 | 1.947.600 | 2,09 | 1,69 | 1,69 | 00:00:00 | | 2005-12-07 | 1,99 | 2.207.300 | 2,18 | 1,92 | 2,04 | 00:00:00 | | 2005-12-08 | 2,17 | 1.148.600 | 2,18 | 1,95 | 1,96 | 00:00:00 | | 2005-12-09 | 2,00 | 1.314.200 | 2,26 | 2,00 | 2,25 | 00:00:00 | | 2005-12-12 | 1,97 | 615.500 | 2,12 | 1,93 | 2,12 | 00:00:00 | | 2005-12-13 | 1,93 | 488.000 | 1,99 | 1,92 | 1,95 | 00:00:00 | | 2005-12-14 | 1,89 | 562.800 | 1,92 | 1,87 | 1,88 | 00:00:00 | | 2005-12-15 | 1,88 | 584.800 | 1,93 | 1,87 | 1,89 | 00:00:00 | | 2005-12-16 | 1,92 | 457.900 | 1,93 | 1,87 | 1,90 | 00:00:00 | | 2005-12-19 | 1,90 | 320.800 | 1,99 | 1,89 | 1,93 | 00:00:00 | | 2005-12-20 | 1,87 | 209.700 | 1,95 | 1,82 | 1,92 | 00:00:00 | | 2005-12-21 | 1,89 | 393.400 | 1,90 | 1,81 | 1,90 | 00:00:00 | | 2005-12-22 | 1,99 | 405.900 | 2,00 | 1,88 | 1,88 | 00:00:00 | | 2005-12-23 | 2,03 | 288.200 | 2,09 | 1,99 | 1,99 | 00:00:00 | | 2005-12-28 | 1,99 | 538.300 | 2,07 | 1,97 | 2,05 | 00:00:00 | | 2005-12-29 | 2,02 | 141.900 | 2,07 | 1,99 | 2,00 | 00:00:00 | | 2005-12-30 | 2,10 | 355.100 | 2,10 | 2,02 | 2,02 | 00:00:00 | | 2006-01-03 | 2,17 | 423.200 | 2,22 | 2,12 | 2,14 | 00:00:00 | | 2006-01-04 | 2,15 | 294.400 | 2,19 | 2,07 | 2,15 | 00:00:00 | | 2006-01-05 | 2,13 | 141.400 | 2,16 | 2,07 | 2,07 | 00:00:00 | | 2006-01-06 | 2,35 | 1.225.600 | 2,36 | 2,11 | 2,13 | 00:00:00 | | 2006-01-09 | 2,50 | 1.455.000 | 2,60 | 2,39 | 2,40 | 00:00:00 | | 2006-01-10 | 2,46 | 683.900 | 2,47 | 2,40 | 2,45 | 00:00:00 | | 2006-01-11 | 2,58 | 586.000 | 2,67 | 2,50 | 2,53 | 00:00:00 | | 2006-01-12 | 2,45 | 372.900 | 2,63 | 2,45 | 2,57 | 00:00:00 | | 2006-01-13 | 2,69 | 732.900 | 2,69 | 2,45 | 2,45 | 00:00:00 | | 2006-01-16 | 2,99 | 1.552.000 | 3,03 | 2,70 | 2,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
