|
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 2024-06-01 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2006-12-28 | 2,58 | 695.300 | 2,63 | 2,55 | 2,58 | 00:00:00 | 2006-12-29 | 2,55 | 195.100 | 2,60 | 2,50 | 2,60 | 00:00:00 | 2007-01-02 | 2,60 | 85.200 | 2,63 | 2,51 | 2,55 | 00:00:00 | 2007-01-03 | 2,39 | 847.100 | 2,60 | 2,35 | 2,60 | 00:00:00 | 2007-01-04 | 2,50 | 1.283.700 | 2,57 | 2,34 | 2,34 | 00:00:00 | 2007-01-05 | 2,52 | 153.300 | 2,53 | 2,43 | 2,47 | 00:00:00 | 2007-01-08 | 2,46 | 174.100 | 2,59 | 2,43 | 2,57 | 00:00:00 | 2007-01-09 | 2,44 | 347.700 | 2,46 | 2,32 | 2,46 | 00:00:00 | 2007-01-10 | 2,41 | 272.800 | 2,47 | 2,38 | 2,47 | 00:00:00 | 2007-01-11 | 2,40 | 621.300 | 2,45 | 2,36 | 2,41 | 00:00:00 | 2007-01-12 | 2,41 | 341.100 | 2,43 | 2,35 | 2,40 | 00:00:00 | 2007-01-15 | 2,42 | 342.300 | 2,44 | 2,39 | 2,39 | 00:00:00 | 2007-01-16 | 2,44 | 681.300 | 2,44 | 2,38 | 2,42 | 00:00:00 | 2007-01-17 | 2,53 | 315.200 | 2,57 | 2,42 | 2,45 | 00:00:00 | 2007-01-18 | 2,40 | 425.600 | 2,60 | 2,38 | 2,54 | 00:00:00 | 2007-01-19 | 2,43 | 459.100 | 2,46 | 2,39 | 2,40 | 00:00:00 | 2007-01-22 | 2,49 | 142.800 | 2,55 | 2,42 | 2,48 | 00:00:00 | 2007-01-23 | 2,57 | 294.000 | 2,60 | 2,47 | 2,53 | 00:00:00 | 2007-01-24 | 2,62 | 382.900 | 2,62 | 2,46 | 2,57 | 00:00:00 | 2007-01-25 | 2,62 | 404.000 | 2,69 | 2,60 | 2,67 | 00:00:00 | 2007-01-26 | 2,70 | 75.700 | 2,70 | 2,58 | 2,68 | 00:00:00 | 2007-01-29 | 2,78 | 630.500 | 2,83 | 2,71 | 2,73 | 00:00:00 | 2007-01-30 | 2,80 | 186.000 | 2,84 | 2,77 | 2,81 | 00:00:00 | 2007-01-31 | 2,79 | 87.300 | 2,82 | 2,78 | 2,78 | 00:00:00 | 2007-02-01 | 2,86 | 343.000 | 2,90 | 2,80 | 2,84 | 00:00:00 | 2007-02-02 | 2,78 | 133.800 | 2,85 | 2,72 | 2,81 | 00:00:00 | 2007-02-05 | 2,79 | 130.500 | 2,84 | 2,74 | 2,78 | 00:00:00 | 2007-02-06 | 2,74 | 207.100 | 2,83 | 2,70 | 2,80 | 00:00:00 | 2007-02-07 | 2,68 | 100.700 | 2,75 | 2,65 | 2,73 | 00:00:00 | 2007-02-08 | 2,66 | 166.700 | 2,68 | 2,61 | 2,66 | 00:00:00 | 2007-02-09 | 2,69 | 82.100 | 2,70 | 2,64 | 2,70 | 00:00:00 | 2007-02-12 | 2,72 | 149.700 | 2,77 | 2,65 | 2,65 | 00:00:00 | 2007-02-13 | 2,72 | 319.600 | 2,79 | 2,72 | 2,75 | 00:00:00 | 2007-02-14 | 2,72 | 538.400 | 2,75 | 2,66 | 2,71 | 00:00:00 | 2007-02-15 | 2,70 | 24.500 | 2,70 | 2,67 | 2,70 | 00:00:00 | 2007-02-16 | 2,70 | 32.400 | 2,73 | 2,66 | 2,72 | 00:00:00 | 2007-02-19 | 2,73 | 35.700 | 2,74 | 2,68 | 2,73 | 00:00:00 | 2007-02-20 | 2,63 | 137.400 | 2,74 | 2,63 | 2,70 | 00:00:00 | 2007-02-21 | 2,78 | 443.100 | 2,82 | 2,63 | 2,68 | 00:00:00 | 2007-02-22 | 2,75 | 219.900 | 2,84 | 2,70 | 2,75 | 00:00:00 | 2007-02-23 | 2,77 | 313.800 | 2,82 | 2,69 | 2,82 | 00:00:00 | 2007-02-26 | 2,68 | 166.700 | 2,80 | 2,66 | 2,80 | 00:00:00 | 2007-02-27 | 2,45 | 406.200 | 2,63 | 2,41 | 2,63 | 00:00:00 | 2007-02-28 | 2,38 | 315.900 | 2,47 | 2,36 | 2,45 | 00:00:00 | 2007-03-01 | 2,26 | 373.000 | 2,35 | 2,25 | 2,35 | 00:00:00 | 2007-03-02 | 2,25 | 168.900 | 2,32 | 2,22 | 2,22 | 00:00:00 | 2007-03-05 | 2,21 | 261.000 | 2,29 | 2,16 | 2,22 | 00:00:00 | 2007-03-06 | 2,32 | 102.900 | 2,35 | 2,29 | 2,34 | 00:00:00 | 2007-03-07 | 2,42 | 256.800 | 2,47 | 2,29 | 2,29 | 00:00:00 | 2007-03-08 | 2,45 | 196.300 | 2,48 | 2,37 | 2,44 | 00:00:00 | 2007-03-09 | 2,43 | 155.300 | 2,50 | 2,40 | 2,50 | 00:00:00 | 2007-03-12 | 2,38 | 331.600 | 2,47 | 2,35 | 2,47 | 00:00:00 | 2007-03-13 | 2,40 | 329.500 | 2,45 | 2,35 | 2,35 | 00:00:00 | 2007-03-14 | 2,40 | 260.900 | 2,42 | 2,30 | 2,39 | 00:00:00 | 2007-03-15 | 2,48 | 365.100 | 2,50 | 2,35 | 2,42 | 00:00:00 | 2007-03-16 | 2,48 | 237.800 | 2,57 | 2,45 | 2,55 | 00:00:00 | 2007-03-19 | 2,41 | 145.800 | 2,48 | 2,41 | 2,45 | 00:00:00 | 2007-03-20 | 2,43 | 29.300 | 2,46 | 2,40 | 2,40 | 00:00:00 | 2007-03-21 | 2,45 | 190.900 | 2,51 | 2,40 | 2,45 | 00:00:00 | 2007-03-22 | 2,55 | 88.600 | 2,55 | 2,46 | 2,49 | 00:00:00 | 2007-03-23 | 2,54 | 61.000 | 2,55 | 2,50 | 2,52 | 00:00:00 | 2007-03-26 | 2,50 | 109.400 | 2,58 | 2,49 | 2,50 | 00:00:00 | 2007-03-27 | 2,50 | 46.300 | 2,52 | 2,47 | 2,48 | 00:00:00 | 2007-03-28 | 2,50 | 35.000 | 2,52 | 2,44 | 2,50 | 00:00:00 | 2007-03-29 | 2,48 | 306.300 | 2,51 | 2,42 | 2,51 | 00:00:00 | 2007-03-30 | 2,43 | 184.000 | 2,45 | 2,39 | 2,42 | 00:00:00 | 2007-04-02 | 2,24 | 542.000 | 2,35 | 2,17 | 2,35 | 00:00:00 | 2007-04-03 | 2,40 | 425.500 | 2,41 | 2,23 | 2,23 | 00:00:00 | 2007-04-04 | 2,46 | 332.500 | 2,52 | 2,40 | 2,42 | 00:00:00 | 2007-04-05 | 2,47 | 177.600 | 2,49 | 2,42 | 2,46 | 00:00:00 | 2007-04-09 | 2,42 | 77.300 | 2,50 | 2,42 | 2,44 | 00:00:00 | 2007-04-10 | 2,43 | 647.300 | 2,45 | 2,40 | 2,43 | 00:00:00 | 2007-04-11 | 2,35 | 280.800 | 2,44 | 2,32 | 2,40 | 00:00:00 | 2007-04-12 | 2,35 | 61.400 | 2,36 | 2,31 | 2,31 | 00:00:00 | 2007-04-13 | 2,37 | 185.600 | 2,42 | 2,35 | 2,36 | 00:00:00 | 2007-04-16 | 2,32 | 315.500 | 2,39 | 2,30 | 2,37 | 00:00:00 | 2007-04-17 | 2,24 | 302.400 | 2,33 | 2,22 | 2,33 | 00:00:00 | 2007-04-18 | 2,16 | 1.286.000 | 2,26 | 2,12 | 2,22 | 00:00:00 | 2007-04-19 | 2,09 | 441.800 | 2,15 | 2,07 | 2,15 | 00:00:00 | 2007-04-20 | 2,15 | 858.100 | 2,17 | 2,08 | 2,08 | 00:00:00 | 2007-04-23 | 2,20 | 193.900 | 2,21 | 2,16 | 2,17 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|