|
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 | 2007-12-10 | 2,01 | 127.700 | 2,05 | 1,95 | 1,95 | 00:00:00 | 2007-12-11 | 1,98 | 203.600 | 2,02 | 1,96 | 1,98 | 00:00:00 | 2007-12-12 | 2,14 | 1.048.000 | 2,29 | 1,95 | 1,97 | 00:00:00 | 2007-12-13 | 2,15 | 736.500 | 2,28 | 2,04 | 2,28 | 00:00:00 | 2007-12-14 | 2,19 | 185.800 | 2,24 | 2,14 | 2,21 | 00:00:00 | 2007-12-17 | 2,06 | 71.800 | 2,20 | 2,06 | 2,20 | 00:00:00 | 2007-12-18 | 2,00 | 300.400 | 2,09 | 1,98 | 2,08 | 00:00:00 | 2007-12-19 | 2,00 | 59.200 | 2,04 | 1,97 | 1,99 | 00:00:00 | 2007-12-20 | 2,00 | 163.200 | 2,00 | 1,96 | 2,00 | 00:00:00 | 2007-12-21 | 2,22 | 363.500 | 2,23 | 1,99 | 1,99 | 00:00:00 | 2007-12-24 | 2,09 | 188.300 | 2,25 | 2,01 | 2,25 | 00:00:00 | 2007-12-27 | 2,24 | 306.500 | 2,26 | 2,13 | 2,13 | 00:00:00 | 2007-12-28 | 2,28 | 325.000 | 2,32 | 2,23 | 2,23 | 00:00:00 | 2007-12-31 | 2,30 | 95.100 | 2,32 | 2,25 | 2,25 | 00:00:00 | 2008-01-02 | 2,38 | 879.100 | 2,53 | 2,30 | 2,30 | 00:00:00 | 2008-01-03 | 2,30 | 317.900 | 2,42 | 2,27 | 2,38 | 00:00:00 | 2008-01-04 | 2,30 | 334.500 | 2,36 | 2,27 | 2,27 | 00:00:00 | 2008-01-07 | 2,28 | 186.000 | 2,30 | 2,15 | 2,30 | 00:00:00 | 2008-01-08 | 2,28 | 690.600 | 2,49 | 2,26 | 2,37 | 00:00:00 | 2008-01-09 | 2,34 | 220.200 | 2,35 | 2,21 | 2,34 | 00:00:00 | 2008-01-10 | 2,29 | 340.200 | 2,38 | 2,29 | 2,30 | 00:00:00 | 2008-01-11 | 2,27 | 547.500 | 2,33 | 2,23 | 2,33 | 00:00:00 | 2008-01-14 | 2,28 | 309.100 | 2,35 | 2,26 | 2,30 | 00:00:00 | 2008-01-15 | 2,13 | 462.000 | 2,33 | 2,05 | 2,32 | 00:00:00 | 2008-01-16 | 2,11 | 249.200 | 2,14 | 2,03 | 2,06 | 00:00:00 | 2008-01-17 | 2,09 | 167.100 | 2,14 | 2,01 | 2,14 | 00:00:00 | 2008-01-18 | 2,12 | 149.400 | 2,12 | 2,01 | 2,05 | 00:00:00 | 2008-01-21 | 1,86 | 41.800 | 1,91 | 1,75 | 1,91 | 00:00:00 | 2008-01-22 | 2,02 | 396.800 | 2,12 | 1,78 | 1,85 | 00:00:00 | 2008-01-23 | 2,00 | 240.100 | 2,05 | 1,79 | 1,97 | 00:00:00 | 2008-01-24 | 2,01 | 343.200 | 2,12 | 2,00 | 2,00 | 00:00:00 | 2008-01-25 | 1,98 | 201.600 | 2,09 | 1,94 | 2,03 | 00:00:00 | 2008-01-28 | 2,04 | 83.200 | 2,04 | 1,97 | 2,01 | 00:00:00 | 2008-01-29 | 2,05 | 98.900 | 2,05 | 1,91 | 1,99 | 00:00:00 | 2008-01-30 | 2,00 | 90.500 | 2,03 | 1,90 | 2,00 | 00:00:00 | 2008-01-31 | 2,04 | 56.200 | 2,05 | 1,94 | 2,04 | 00:00:00 | 2008-02-01 | 1,92 | 508.300 | 2,05 | 1,90 | 2,05 | 00:00:00 | 2008-02-04 | 1,88 | 145.500 | 1,93 | 1,81 | 1,81 | 00:00:00 | 2008-02-05 | 1,85 | 133.100 | 1,92 | 1,82 | 1,85 | 00:00:00 | 2008-02-06 | 1,89 | 308.800 | 1,92 | 1,83 | 1,86 | 00:00:00 | 2008-02-07 | 1,88 | 163.600 | 1,94 | 1,87 | 1,93 | 00:00:00 | 2008-02-08 | 1,96 | 77.800 | 1,97 | 1,87 | 1,92 | 00:00:00 | 2008-02-11 | 2,01 | 71.700 | 2,02 | 1,94 | 1,96 | 00:00:00 | 2008-02-12 | 1,91 | 148.600 | 2,02 | 1,88 | 2,00 | 00:00:00 | 2008-02-13 | 1,94 | 51.900 | 1,95 | 1,87 | 1,93 | 00:00:00 | 2008-02-14 | 1,90 | 86.400 | 1,94 | 1,87 | 1,94 | 00:00:00 | 2008-02-15 | 1,84 | 158.100 | 1,90 | 1,84 | 1,90 | 00:00:00 | 2008-02-19 | 1,98 | 479.600 | 2,02 | 1,89 | 1,90 | 00:00:00 | 2008-02-20 | 2,00 | 235.500 | 2,03 | 1,91 | 1,95 | 00:00:00 | 2008-02-21 | 2,00 | 199.200 | 2,05 | 1,94 | 2,03 | 00:00:00 | 2008-02-22 | 2,00 | 60.500 | 2,00 | 1,97 | 1,97 | 00:00:00 | 2008-02-25 | 1,93 | 28.000 | 2,01 | 1,90 | 2,01 | 00:00:00 | 2008-02-26 | 1,92 | 49.700 | 1,93 | 1,89 | 1,93 | 00:00:00 | 2008-02-27 | 1,91 | 279.600 | 1,97 | 1,88 | 1,90 | 00:00:00 | 2008-02-28 | 2,00 | 160.500 | 2,01 | 1,88 | 1,88 | 00:00:00 | 2008-02-29 | 1,95 | 209.200 | 2,02 | 1,90 | 2,01 | 00:00:00 | 2008-03-03 | 1,98 | 134.900 | 2,02 | 1,96 | 2,01 | 00:00:00 | 2008-03-04 | 1,88 | 264.100 | 2,00 | 1,85 | 2,00 | 00:00:00 | 2008-03-05 | 1,89 | 511.400 | 1,98 | 1,89 | 1,92 | 00:00:00 | 2008-03-06 | 1,93 | 145.100 | 1,95 | 1,85 | 1,91 | 00:00:00 | 2008-03-07 | 1,94 | 210.000 | 1,95 | 1,86 | 1,92 | 00:00:00 | 2008-03-10 | 1,82 | 98.000 | 1,94 | 1,80 | 1,88 | 00:00:00 | 2008-03-11 | 1,85 | 275.300 | 1,89 | 1,80 | 1,80 | 00:00:00 | 2008-03-12 | 1,80 | 137.800 | 1,85 | 1,77 | 1,85 | 00:00:00 | 2008-03-13 | 1,80 | 90.900 | 1,80 | 1,77 | 1,80 | 00:00:00 | 2008-03-14 | 1,75 | 78.900 | 1,80 | 1,75 | 1,75 | 00:00:00 | 2008-03-17 | 1,67 | 876.500 | 1,75 | 1,51 | 1,75 | 00:00:00 | 2008-03-18 | 1,52 | 116.000 | 1,71 | 1,52 | 1,65 | 00:00:00 | 2008-03-19 | 1,59 | 165.000 | 1,65 | 1,47 | 1,55 | 00:00:00 | 2008-03-20 | 1,61 | 242.800 | 1,63 | 1,51 | 1,51 | 00:00:00 | 2008-03-24 | 1,50 | 146.000 | 1,58 | 1,47 | 1,58 | 00:00:00 | 2008-03-25 | 1,60 | 1.269.400 | 1,70 | 1,50 | 1,54 | 00:00:00 | 2008-03-26 | 1,66 | 126.400 | 1,71 | 1,61 | 1,66 | 00:00:00 | 2008-03-27 | 1,60 | 76.900 | 1,68 | 1,58 | 1,66 | 00:00:00 | 2008-03-28 | 1,90 | 465.600 | 1,91 | 1,63 | 1,64 | 00:00:00 | 2008-03-31 | 1,77 | 343.200 | 1,92 | 1,68 | 1,90 | 00:00:00 | 2008-04-01 | 1,69 | 134.400 | 1,80 | 1,64 | 1,79 | 00:00:00 | 2008-04-02 | 1,64 | 257.500 | 1,71 | 1,62 | 1,70 | 00:00:00 | 2008-04-03 | 1,60 | 108.900 | 1,65 | 1,60 | 1,65 | 00:00:00 | 2008-04-04 | 1,59 | 82.000 | 1,63 | 1,58 | 1,63 | 00:00:00 | 2008-04-07 | 1,60 | 52.500 | 1,62 | 1,58 | 1,62 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|