|
 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 | | 2007-08-16 | 1,88 | 413.700 | 1,99 | 0,80 | 1,99 | 00:00:00 | | 2007-08-17 | 1,81 | 225.200 | 2,08 | 1,78 | 1,95 | 00:00:00 | | 2007-08-20 | 1,75 | 227.300 | 1,95 | 1,73 | 1,95 | 00:00:00 | | 2007-08-21 | 1,79 | 131.900 | 1,84 | 1,70 | 1,70 | 00:00:00 | | 2007-08-22 | 1,82 | 331.000 | 1,82 | 1,71 | 1,78 | 00:00:00 | | 2007-08-23 | 1,83 | 669.500 | 1,86 | 1,73 | 1,78 | 00:00:00 | | 2007-08-24 | 1,76 | 81.300 | 1,85 | 1,76 | 1,85 | 00:00:00 | | 2007-08-27 | 1,71 | 91.200 | 1,77 | 1,70 | 1,76 | 00:00:00 | | 2007-08-28 | 1,62 | 462.800 | 1,74 | 1,58 | 1,72 | 00:00:00 | | 2007-08-29 | 1,73 | 194.900 | 1,73 | 1,60 | 1,69 | 00:00:00 | | 2007-08-30 | 1,71 | 54.900 | 1,73 | 1,60 | 1,60 | 00:00:00 | | 2007-08-31 | 1,68 | 102.600 | 1,77 | 1,66 | 1,74 | 00:00:00 | | 2007-09-04 | 1,79 | 168.800 | 1,80 | 1,70 | 1,74 | 00:00:00 | | 2007-09-05 | 1,76 | 95.700 | 1,79 | 1,63 | 1,79 | 00:00:00 | | 2007-09-06 | 1,68 | 458.000 | 1,78 | 1,59 | 1,61 | 00:00:00 | | 2007-09-07 | 1,60 | 319.300 | 1,73 | 1,56 | 1,70 | 00:00:00 | | 2007-09-10 | 1,59 | 142.100 | 1,68 | 1,52 | 1,68 | 00:00:00 | | 2007-09-11 | 1,55 | 153.200 | 1,56 | 1,50 | 1,56 | 00:00:00 | | 2007-09-12 | 1,52 | 361.300 | 1,55 | 1,47 | 1,55 | 00:00:00 | | 2007-09-13 | 1,55 | 98.800 | 1,55 | 1,47 | 1,52 | 00:00:00 | | 2007-09-14 | 1,53 | 148.600 | 1,55 | 1,48 | 1,51 | 00:00:00 | | 2007-09-17 | 1,57 | 140.100 | 1,63 | 1,52 | 1,52 | 00:00:00 | | 2007-09-18 | 1,56 | 230.900 | 1,61 | 1,45 | 1,61 | 00:00:00 | | 2007-09-19 | 1,60 | 84.900 | 1,64 | 1,52 | 1,61 | 00:00:00 | | 2007-09-20 | 1,72 | 257.600 | 1,75 | 1,62 | 1,71 | 00:00:00 | | 2007-09-21 | 1,76 | 272.500 | 1,76 | 1,65 | 1,71 | 00:00:00 | | 2007-09-24 | 1,73 | 440.700 | 1,76 | 1,70 | 1,76 | 00:00:00 | | 2007-09-25 | 1,64 | 94.900 | 1,73 | 1,64 | 1,73 | 00:00:00 | | 2007-09-26 | 1,58 | 99.900 | 1,70 | 1,56 | 1,63 | 00:00:00 | | 2007-09-27 | 1,65 | 143.500 | 1,69 | 1,59 | 1,60 | 00:00:00 | | 2007-09-28 | 1,74 | 295.100 | 1,85 | 1,62 | 1,62 | 00:00:00 | | 2007-10-01 | 1,74 | 141.600 | 1,74 | 1,69 | 1,74 | 00:00:00 | | 2007-10-02 | 1,65 | 153.400 | 1,73 | 1,57 | 1,73 | 00:00:00 | | 2007-10-03 | 1,65 | 139.800 | 1,71 | 1,61 | 1,64 | 00:00:00 | | 2007-10-04 | 1,66 | 212.000 | 1,74 | 1,61 | 1,65 | 00:00:00 | | 2007-10-05 | 1,67 | 273.000 | 1,70 | 1,59 | 1,59 | 00:00:00 | | 2007-10-09 | 1,72 | 160.100 | 1,74 | 1,68 | 1,68 | 00:00:00 | | 2007-10-10 | 1,76 | 345.600 | 1,85 | 1,70 | 1,76 | 00:00:00 | | 2007-10-11 | 1,77 | 213.700 | 1,88 | 1,70 | 1,73 | 00:00:00 | | 2007-10-12 | 1,78 | 82.100 | 1,84 | 1,72 | 1,84 | 00:00:00 | | 2007-10-15 | 1,80 | 190.600 | 1,95 | 1,77 | 1,84 | 00:00:00 | | 2007-10-16 | 1,71 | 148.500 | 1,79 | 1,70 | 1,78 | 00:00:00 | | 2007-10-17 | 1,68 | 240.600 | 1,80 | 1,65 | 1,74 | 00:00:00 | | 2007-10-18 | 1,61 | 160.700 | 1,72 | 1,61 | 1,72 | 00:00:00 | | 2007-10-19 | 1,63 | 533.500 | 1,64 | 1,49 | 1,64 | 00:00:00 | | 2007-10-22 | 1,56 | 307.100 | 1,60 | 1,45 | 1,60 | 00:00:00 | | 2007-10-23 | 1,67 | 184.000 | 1,69 | 1,53 | 1,60 | 00:00:00 | | 2007-10-24 | 1,68 | 128.100 | 1,72 | 1,57 | 1,69 | 00:00:00 | | 2007-10-25 | 1,66 | 167.400 | 1,70 | 1,62 | 1,70 | 00:00:00 | | 2007-10-26 | 1,80 | 487.500 | 1,80 | 1,66 | 1,67 | 00:00:00 | | 2007-10-29 | 2,08 | 3.237.500 | 2,25 | 1,96 | 2,19 | 00:00:00 | | 2007-10-30 | 2,10 | 1.367.100 | 2,19 | 2,04 | 2,15 | 00:00:00 | | 2007-10-31 | 2,15 | 759.800 | 2,20 | 2,02 | 2,18 | 00:00:00 | | 2007-11-01 | 2,14 | 174.300 | 2,15 | 2,06 | 2,14 | 00:00:00 | | 2007-11-02 | 2,32 | 2.078.400 | 2,35 | 2,12 | 2,19 | 00:00:00 | | 2007-11-05 | 2,17 | 290.000 | 2,32 | 2,17 | 2,17 | 00:00:00 | | 2007-11-06 | 2,20 | 217.300 | 2,30 | 2,20 | 2,20 | 00:00:00 | | 2007-11-07 | 2,01 | 352.400 | 2,24 | 1,98 | 2,21 | 00:00:00 | | 2007-11-08 | 2,00 | 340.900 | 2,16 | 1,86 | 2,06 | 00:00:00 | | 2007-11-09 | 1,89 | 276.500 | 1,95 | 1,89 | 1,94 | 00:00:00 | | 2007-11-12 | 1,89 | 252.500 | 1,93 | 1,84 | 1,90 | 00:00:00 | | 2007-11-13 | 2,00 | 267.100 | 2,00 | 1,88 | 1,89 | 00:00:00 | | 2007-11-14 | 2,16 | 645.400 | 2,19 | 2,01 | 2,01 | 00:00:00 | | 2007-11-15 | 2,10 | 213.600 | 2,15 | 2,02 | 2,12 | 00:00:00 | | 2007-11-16 | 2,06 | 139.800 | 2,10 | 2,01 | 2,09 | 00:00:00 | | 2007-11-19 | 1,99 | 173.300 | 2,17 | 1,95 | 2,17 | 00:00:00 | | 2007-11-20 | 2,08 | 190.000 | 2,14 | 1,97 | 2,14 | 00:00:00 | | 2007-11-21 | 2,05 | 230.000 | 2,10 | 1,98 | 2,10 | 00:00:00 | | 2007-11-22 | 2,00 | 57.300 | 2,04 | 1,93 | 2,01 | 00:00:00 | | 2007-11-23 | 2,05 | 367.200 | 2,19 | 1,99 | 2,01 | 00:00:00 | | 2007-11-26 | 2,08 | 519.000 | 2,15 | 2,03 | 2,09 | 00:00:00 | | 2007-11-27 | 2,02 | 117.600 | 2,05 | 1,95 | 2,05 | 00:00:00 | | 2007-11-28 | 2,04 | 257.500 | 2,08 | 1,93 | 2,02 | 00:00:00 | | 2007-11-29 | 2,00 | 317.000 | 2,02 | 1,94 | 2,02 | 00:00:00 | | 2007-11-30 | 1,97 | 366.500 | 2,00 | 1,85 | 2,00 | 00:00:00 | | 2007-12-03 | 1,94 | 78.100 | 2,00 | 1,90 | 1,95 | 00:00:00 | | 2007-12-04 | 1,88 | 413.000 | 1,99 | 1,81 | 1,99 | 00:00:00 | | 2007-12-05 | 1,86 | 71.600 | 1,90 | 1,81 | 1,90 | 00:00:00 | | 2007-12-06 | 1,92 | 43.500 | 1,92 | 1,87 | 1,90 | 00:00:00 | | 2007-12-07 | 1,98 | 205.200 | 1,98 | 1,93 | 1,95 | 00:00:00 | | 2007-12-10 | 2,01 | 127.700 | 2,05 | 1,95 | 1,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
