|
 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 2024-06-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-01 | 3,70 | 110.000 | 3,75 | 3,59 | 3,75 | 00:00:00 | | 2006-09-05 | 3,91 | 638.400 | 4,00 | 3,73 | 3,74 | 00:00:00 | | 2006-09-06 | 3,87 | 189.400 | 3,95 | 3,80 | 3,84 | 00:00:00 | | 2006-09-07 | 3,68 | 113.700 | 3,88 | 3,64 | 3,88 | 00:00:00 | | 2006-09-08 | 3,46 | 167.200 | 3,63 | 3,46 | 3,55 | 00:00:00 | | 2006-09-11 | 3,27 | 341.900 | 3,40 | 3,12 | 3,30 | 00:00:00 | | 2006-09-12 | 3,32 | 411.600 | 3,38 | 3,15 | 3,27 | 00:00:00 | | 2006-09-13 | 3,21 | 180.500 | 3,37 | 3,21 | 3,34 | 00:00:00 | | 2006-09-14 | 3,09 | 316.300 | 3,28 | 3,06 | 3,27 | 00:00:00 | | 2006-09-15 | 3,05 | 246.700 | 3,15 | 3,00 | 3,08 | 00:00:00 | | 2006-09-18 | 3,15 | 162.400 | 3,21 | 3,05 | 3,05 | 00:00:00 | | 2006-09-19 | 3,03 | 370.200 | 3,19 | 3,02 | 3,18 | 00:00:00 | | 2006-09-20 | 2,89 | 301.700 | 3,15 | 2,89 | 3,09 | 00:00:00 | | 2006-09-21 | 3,12 | 138.700 | 3,12 | 2,90 | 2,90 | 00:00:00 | | 2006-09-22 | 3,21 | 211.400 | 3,22 | 3,03 | 3,20 | 00:00:00 | | 2006-09-25 | 3,06 | 123.700 | 3,17 | 3,02 | 3,17 | 00:00:00 | | 2006-09-26 | 3,09 | 44.000 | 3,16 | 3,03 | 3,03 | 00:00:00 | | 2006-09-27 | 3,17 | 130.200 | 3,17 | 3,05 | 3,08 | 00:00:00 | | 2006-09-28 | 3,00 | 190.700 | 3,18 | 3,00 | 3,18 | 00:00:00 | | 2006-09-29 | 3,08 | 224.600 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2006-10-02 | 3,00 | 154.100 | 3,09 | 2,99 | 3,00 | 00:00:00 | | 2006-10-03 | 2,79 | 263.600 | 2,99 | 2,79 | 2,94 | 00:00:00 | | 2006-10-04 | 2,86 | 203.700 | 2,86 | 2,66 | 2,77 | 00:00:00 | | 2006-10-05 | 2,96 | 107.900 | 3,00 | 2,89 | 2,95 | 00:00:00 | | 2006-10-06 | 3,07 | 101.100 | 3,07 | 2,90 | 3,00 | 00:00:00 | | 2006-10-10 | 3,11 | 218.000 | 3,14 | 3,01 | 3,10 | 00:00:00 | | 2006-10-11 | 3,07 | 317.900 | 3,12 | 3,01 | 3,12 | 00:00:00 | | 2006-10-12 | 3,10 | 363.200 | 3,14 | 3,01 | 3,01 | 00:00:00 | | 2006-10-13 | 3,34 | 590.700 | 3,34 | 3,14 | 3,14 | 00:00:00 | | 2006-10-16 | 3,33 | 681.700 | 3,47 | 3,26 | 3,35 | 00:00:00 | | 2006-10-17 | 3,08 | 710.200 | 3,30 | 3,05 | 3,30 | 00:00:00 | | 2006-10-18 | 3,05 | 3.687.800 | 3,07 | 2,83 | 2,98 | 00:00:00 | | 2006-10-19 | 3,00 | 797.700 | 3,10 | 2,98 | 3,05 | 00:00:00 | | 2006-10-20 | 3,00 | 129.100 | 3,00 | 2,96 | 3,00 | 00:00:00 | | 2006-10-23 | 2,94 | 78.600 | 2,99 | 2,94 | 2,98 | 00:00:00 | | 2006-10-24 | 2,98 | 362.700 | 2,98 | 2,90 | 2,94 | 00:00:00 | | 2006-10-25 | 3,10 | 1.020.000 | 3,10 | 2,92 | 2,92 | 00:00:00 | | 2006-10-26 | 3,10 | 560.700 | 3,15 | 3,02 | 3,07 | 00:00:00 | | 2006-10-27 | 3,04 | 97.400 | 3,10 | 3,04 | 3,10 | 00:00:00 | | 2006-10-30 | 3,19 | 875.600 | 3,23 | 3,04 | 3,04 | 00:00:00 | | 2006-10-31 | 3,16 | 255.800 | 3,21 | 3,09 | 3,15 | 00:00:00 | | 2006-11-01 | 3,23 | 680.100 | 3,37 | 3,21 | 3,21 | 00:00:00 | | 2006-11-02 | 3,25 | 412.700 | 3,35 | 3,23 | 3,35 | 00:00:00 | | 2006-11-03 | 3,25 | 869.300 | 3,29 | 3,22 | 3,29 | 00:00:00 | | 2006-11-06 | 3,28 | 248.200 | 3,35 | 3,23 | 3,23 | 00:00:00 | | 2006-11-07 | 3,27 | 540.700 | 3,33 | 3,23 | 3,26 | 00:00:00 | | 2006-11-08 | 3,22 | 909.600 | 3,28 | 3,11 | 3,27 | 00:00:00 | | 2006-11-09 | 3,30 | 579.900 | 3,33 | 3,21 | 3,25 | 00:00:00 | | 2006-11-10 | 3,25 | 164.400 | 3,33 | 3,20 | 3,33 | 00:00:00 | | 2006-11-13 | 3,16 | 129.000 | 3,24 | 3,08 | 3,23 | 00:00:00 | | 2006-11-14 | 3,06 | 122.500 | 3,17 | 3,06 | 3,14 | 00:00:00 | | 2006-11-15 | 3,09 | 666.400 | 3,14 | 3,03 | 3,10 | 00:00:00 | | 2006-11-16 | 2,98 | 173.700 | 3,10 | 2,90 | 2,98 | 00:00:00 | | 2006-11-17 | 2,91 | 135.000 | 3,01 | 2,90 | 2,90 | 00:00:00 | | 2006-11-20 | 2,90 | 140.700 | 3,00 | 2,90 | 2,91 | 00:00:00 | | 2006-11-21 | 3,00 | 611.200 | 3,02 | 2,90 | 2,90 | 00:00:00 | | 2006-11-22 | 2,98 | 612.500 | 3,13 | 2,96 | 3,03 | 00:00:00 | | 2006-11-23 | 3,01 | 35.300 | 3,04 | 2,99 | 3,04 | 00:00:00 | | 2006-11-24 | 3,00 | 890.200 | 3,10 | 2,95 | 3,05 | 00:00:00 | | 2006-11-27 | 2,90 | 328.900 | 3,03 | 2,88 | 3,00 | 00:00:00 | | 2006-11-28 | 2,78 | 439.500 | 2,88 | 2,71 | 2,86 | 00:00:00 | | 2006-11-29 | 2,84 | 336.200 | 2,85 | 2,77 | 2,82 | 00:00:00 | | 2006-11-30 | 2,87 | 184.600 | 2,94 | 2,84 | 2,87 | 00:00:00 | | 2006-12-01 | 2,76 | 251.500 | 2,85 | 2,72 | 2,82 | 00:00:00 | | 2006-12-04 | 2,73 | 216.700 | 2,80 | 2,71 | 2,78 | 00:00:00 | | 2006-12-05 | 2,89 | 446.200 | 2,89 | 2,70 | 2,70 | 00:00:00 | | 2006-12-06 | 2,87 | 336.400 | 3,03 | 2,83 | 2,84 | 00:00:00 | | 2006-12-07 | 2,99 | 193.600 | 3,00 | 2,83 | 2,90 | 00:00:00 | | 2006-12-08 | 2,88 | 293.100 | 3,02 | 2,88 | 2,96 | 00:00:00 | | 2006-12-11 | 2,89 | 160.700 | 3,00 | 2,86 | 2,86 | 00:00:00 | | 2006-12-12 | 2,79 | 539.200 | 2,95 | 2,76 | 2,91 | 00:00:00 | | 2006-12-13 | 2,77 | 523.500 | 2,82 | 2,68 | 2,80 | 00:00:00 | | 2006-12-14 | 2,75 | 533.500 | 2,77 | 2,70 | 2,75 | 00:00:00 | | 2006-12-15 | 2,68 | 1.149.200 | 2,77 | 2,66 | 2,75 | 00:00:00 | | 2006-12-18 | 2,60 | 355.200 | 2,76 | 2,60 | 2,67 | 00:00:00 | | 2006-12-19 | 2,64 | 496.500 | 2,67 | 2,60 | 2,60 | 00:00:00 | | 2006-12-20 | 2,62 | 138.800 | 2,70 | 2,61 | 2,65 | 00:00:00 | | 2006-12-21 | 2,49 | 557.800 | 2,63 | 2,48 | 2,61 | 00:00:00 | | 2006-12-22 | 2,50 | 497.600 | 2,55 | 2,45 | 2,50 | 00:00:00 | | 2006-12-27 | 2,58 | 232.600 | 2,68 | 2,52 | 2,56 | 00:00:00 | | 2006-12-28 | 2,58 | 695.300 | 2,63 | 2,55 | 2,58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
