|
 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 2024-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-09 | 4,57 | 723.400 | 4,63 | 4,25 | 4,25 | 00:00:00 | | 2006-05-10 | 4,46 | 411.400 | 4,53 | 4,34 | 4,50 | 00:00:00 | | 2006-05-11 | 4,30 | 505.900 | 4,60 | 4,28 | 4,54 | 00:00:00 | | 2006-05-12 | 4,15 | 530.900 | 4,26 | 4,00 | 4,25 | 00:00:00 | | 2006-05-15 | 3,70 | 626.700 | 3,90 | 3,69 | 3,85 | 00:00:00 | | 2006-05-16 | 3,65 | 512.600 | 3,88 | 3,54 | 3,70 | 00:00:00 | | 2006-05-17 | 3,55 | 425.400 | 3,89 | 3,52 | 3,79 | 00:00:00 | | 2006-05-18 | 3,35 | 441.400 | 3,65 | 3,27 | 3,55 | 00:00:00 | | 2006-05-19 | 3,31 | 764.300 | 3,40 | 3,05 | 3,25 | 00:00:00 | | 2006-05-23 | 3,46 | 449.300 | 3,58 | 3,40 | 3,45 | 00:00:00 | | 2006-05-24 | 3,43 | 309.400 | 3,45 | 3,23 | 3,41 | 00:00:00 | | 2006-05-25 | 3,59 | 160.700 | 3,65 | 3,48 | 3,48 | 00:00:00 | | 2006-05-26 | 3,62 | 176.000 | 3,69 | 3,50 | 3,51 | 00:00:00 | | 2006-05-29 | 3,70 | 101.100 | 3,80 | 3,55 | 3,55 | 00:00:00 | | 2006-05-30 | 3,55 | 299.400 | 3,86 | 3,50 | 3,78 | 00:00:00 | | 2006-05-31 | 3,49 | 103.900 | 3,76 | 3,49 | 3,69 | 00:00:00 | | 2006-06-01 | 3,52 | 97.600 | 3,58 | 3,40 | 3,45 | 00:00:00 | | 2006-06-02 | 3,64 | 58.100 | 3,67 | 3,53 | 3,56 | 00:00:00 | | 2006-06-05 | 3,54 | 83.900 | 3,74 | 3,54 | 3,57 | 00:00:00 | | 2006-06-06 | 3,30 | 223.700 | 3,53 | 3,21 | 3,53 | 00:00:00 | | 2006-06-07 | 3,33 | 163.900 | 3,44 | 3,25 | 3,25 | 00:00:00 | | 2006-06-08 | 3,25 | 366.200 | 3,29 | 3,09 | 3,19 | 00:00:00 | | 2006-06-09 | 3,15 | 102.700 | 3,29 | 3,13 | 3,25 | 00:00:00 | | 2006-06-12 | 3,00 | 301.200 | 3,20 | 2,96 | 3,20 | 00:00:00 | | 2006-06-13 | 2,70 | 727.700 | 2,87 | 2,65 | 2,84 | 00:00:00 | | 2006-06-14 | 2,80 | 656.300 | 2,90 | 2,75 | 2,75 | 00:00:00 | | 2006-06-15 | 3,01 | 329.700 | 3,04 | 2,93 | 2,93 | 00:00:00 | | 2006-06-16 | 3,15 | 189.500 | 3,15 | 2,97 | 3,06 | 00:00:00 | | 2006-06-19 | 3,00 | 222.500 | 3,10 | 2,96 | 3,09 | 00:00:00 | | 2006-06-20 | 2,98 | 91.700 | 3,01 | 2,97 | 2,97 | 00:00:00 | | 2006-06-21 | 3,14 | 188.300 | 3,20 | 2,87 | 2,87 | 00:00:00 | | 2006-06-22 | 3,10 | 233.700 | 3,18 | 3,06 | 3,18 | 00:00:00 | | 2006-06-23 | 3,31 | 280.100 | 3,32 | 3,06 | 3,07 | 00:00:00 | | 2006-06-26 | 3,13 | 163.400 | 3,38 | 3,11 | 3,38 | 00:00:00 | | 2006-06-27 | 2,92 | 205.700 | 3,20 | 2,90 | 3,15 | 00:00:00 | | 2006-06-28 | 2,81 | 212.500 | 3,00 | 2,78 | 2,93 | 00:00:00 | | 2006-06-29 | 3,05 | 389.600 | 3,05 | 2,82 | 2,82 | 00:00:00 | | 2006-06-30 | 3,21 | 195.300 | 3,26 | 3,10 | 3,15 | 00:00:00 | | 2006-07-04 | 3,27 | 82.500 | 3,36 | 3,26 | 3,35 | 00:00:00 | | 2006-07-05 | 3,23 | 154.000 | 3,39 | 3,17 | 3,32 | 00:00:00 | | 2006-07-06 | 3,25 | 89.100 | 3,31 | 3,23 | 3,24 | 00:00:00 | | 2006-07-07 | 3,20 | 55.500 | 3,27 | 3,18 | 3,25 | 00:00:00 | | 2006-07-10 | 3,13 | 115.500 | 3,18 | 3,07 | 3,10 | 00:00:00 | | 2006-07-11 | 3,21 | 200.600 | 3,23 | 3,13 | 3,16 | 00:00:00 | | 2006-07-12 | 3,15 | 309.600 | 3,34 | 3,15 | 3,27 | 00:00:00 | | 2006-07-13 | 3,10 | 96.500 | 3,17 | 3,07 | 3,16 | 00:00:00 | | 2006-07-14 | 3,19 | 142.400 | 3,19 | 3,13 | 3,13 | 00:00:00 | | 2006-07-17 | 3,12 | 81.700 | 3,20 | 3,11 | 3,19 | 00:00:00 | | 2006-07-18 | 2,99 | 153.200 | 3,18 | 2,95 | 3,18 | 00:00:00 | | 2006-07-19 | 3,11 | 102.700 | 3,12 | 2,95 | 2,95 | 00:00:00 | | 2006-07-20 | 3,02 | 124.400 | 3,10 | 2,98 | 3,08 | 00:00:00 | | 2006-07-21 | 2,93 | 80.300 | 3,07 | 2,91 | 3,07 | 00:00:00 | | 2006-07-24 | 3,06 | 132.900 | 3,10 | 2,87 | 2,87 | 00:00:00 | | 2006-07-25 | 3,25 | 204.000 | 3,25 | 2,90 | 2,90 | 00:00:00 | | 2006-07-26 | 3,38 | 266.800 | 3,38 | 3,21 | 3,29 | 00:00:00 | | 2006-07-27 | 3,30 | 221.500 | 3,49 | 3,21 | 3,39 | 00:00:00 | | 2006-07-28 | 3,30 | 152.300 | 3,30 | 3,27 | 3,29 | 00:00:00 | | 2006-07-31 | 3,43 | 148.300 | 3,43 | 3,26 | 3,27 | 00:00:00 | | 2006-08-01 | 3,45 | 227.100 | 3,48 | 3,41 | 3,48 | 00:00:00 | | 2006-08-02 | 3,54 | 85.400 | 3,54 | 3,46 | 3,46 | 00:00:00 | | 2006-08-03 | 3,47 | 128.200 | 3,54 | 3,38 | 3,54 | 00:00:00 | | 2006-08-04 | 3,42 | 60.300 | 3,52 | 3,42 | 3,50 | 00:00:00 | | 2006-08-08 | 3,53 | 87.800 | 3,54 | 3,48 | 3,50 | 00:00:00 | | 2006-08-09 | 3,54 | 43.500 | 3,63 | 3,50 | 3,50 | 00:00:00 | | 2006-08-10 | 3,50 | 68.400 | 3,51 | 3,43 | 3,50 | 00:00:00 | | 2006-08-11 | 3,38 | 87.900 | 3,50 | 3,38 | 3,50 | 00:00:00 | | 2006-08-14 | 3,20 | 225.200 | 3,34 | 3,09 | 3,34 | 00:00:00 | | 2006-08-15 | 3,20 | 46.200 | 3,20 | 3,18 | 3,19 | 00:00:00 | | 2006-08-16 | 3,18 | 89.800 | 3,25 | 3,12 | 3,16 | 00:00:00 | | 2006-08-17 | 3,11 | 90.900 | 3,18 | 3,04 | 3,18 | 00:00:00 | | 2006-08-18 | 3,19 | 183.600 | 3,25 | 3,10 | 3,14 | 00:00:00 | | 2006-08-21 | 3,44 | 210.000 | 3,45 | 3,21 | 3,23 | 00:00:00 | | 2006-08-22 | 3,60 | 258.800 | 3,60 | 3,38 | 3,44 | 00:00:00 | | 2006-08-23 | 3,55 | 127.100 | 3,70 | 3,54 | 3,65 | 00:00:00 | | 2006-08-24 | 3,42 | 153.200 | 3,52 | 3,39 | 3,50 | 00:00:00 | | 2006-08-25 | 3,58 | 99.100 | 3,59 | 3,45 | 3,46 | 00:00:00 | | 2006-08-28 | 3,49 | 63.100 | 3,59 | 3,49 | 3,55 | 00:00:00 | | 2006-08-29 | 3,36 | 195.600 | 3,55 | 3,30 | 3,54 | 00:00:00 | | 2006-08-30 | 3,49 | 143.800 | 3,50 | 3,40 | 3,40 | 00:00:00 | | 2006-08-31 | 3,69 | 207.300 | 3,70 | 3,50 | 3,58 | 00:00:00 | | 2006-09-01 | 3,70 | 110.000 | 3,75 | 3,59 | 3,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
