|
 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 | | 2008-04-07 | 1,60 | 52.500 | 1,62 | 1,58 | 1,62 | 00:00:00 | | 2008-04-08 | 1,58 | 34.900 | 1,61 | 1,58 | 1,60 | 00:00:00 | | 2008-04-09 | 1,57 | 74.400 | 1,60 | 1,57 | 1,59 | 00:00:00 | | 2008-04-10 | 1,61 | 265.700 | 1,61 | 1,53 | 1,57 | 00:00:00 | | 2008-04-11 | 1,59 | 724.900 | 1,64 | 1,55 | 1,57 | 00:00:00 | | 2008-04-14 | 1,57 | 202.800 | 1,62 | 1,55 | 1,60 | 00:00:00 | | 2008-04-15 | 1,60 | 324.400 | 1,62 | 1,53 | 1,57 | 00:00:00 | | 2008-04-16 | 1,60 | 287.600 | 1,65 | 1,58 | 1,60 | 00:00:00 | | 2008-04-17 | 1,60 | 33.800 | 1,62 | 1,58 | 1,60 | 00:00:00 | | 2008-04-18 | 1,55 | 157.900 | 1,57 | 1,53 | 1,55 | 00:00:00 | | 2008-04-21 | 1,56 | 148.900 | 1,56 | 1,53 | 1,54 | 00:00:00 | | 2008-04-22 | 1,55 | 241.800 | 1,59 | 1,51 | 1,53 | 00:00:00 | | 2008-04-23 | 1,47 | 215.600 | 1,56 | 1,46 | 1,53 | 00:00:00 | | 2008-04-24 | 1,48 | 258.700 | 1,50 | 1,36 | 1,46 | 00:00:00 | | 2008-04-25 | 1,44 | 76.500 | 1,50 | 1,44 | 1,48 | 00:00:00 | | 2008-04-28 | 1,46 | 293.200 | 1,52 | 1,40 | 1,44 | 00:00:00 | | 2008-04-29 | 1,51 | 464.500 | 1,51 | 1,43 | 1,45 | 00:00:00 | | 2008-04-30 | 1,57 | 71.900 | 1,60 | 1,46 | 1,50 | 00:00:00 | | 2008-05-01 | 1,50 | 208.300 | 1,54 | 1,43 | 1,54 | 00:00:00 | | 2008-05-02 | 1,49 | 171.500 | 1,51 | 1,47 | 1,50 | 00:00:00 | | 2008-05-05 | 1,55 | 508.300 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2008-05-06 | 1,54 | 216.900 | 1,57 | 1,53 | 1,57 | 00:00:00 | | 2008-05-07 | 1,54 | 69.900 | 1,56 | 1,52 | 1,52 | 00:00:00 | | 2008-05-08 | 1,58 | 396.900 | 1,62 | 1,52 | 1,55 | 00:00:00 | | 2008-05-09 | 1,60 | 536.700 | 1,70 | 1,55 | 1,60 | 00:00:00 | | 2008-05-12 | 1,57 | 29.600 | 1,66 | 1,56 | 1,66 | 00:00:00 | | 2008-05-13 | 1,52 | 107.700 | 1,56 | 1,50 | 1,55 | 00:00:00 | | 2008-05-14 | 1,52 | 66.300 | 1,53 | 1,50 | 1,51 | 00:00:00 | | 2008-05-15 | 1,56 | 890.900 | 1,60 | 1,50 | 1,52 | 00:00:00 | | 2008-05-16 | 1,55 | 76.900 | 1,55 | 1,51 | 1,55 | 00:00:00 | | 2008-05-20 | 1,60 | 197.600 | 1,60 | 1,55 | 1,57 | 00:00:00 | | 2008-05-21 | 1,62 | 899.800 | 1,66 | 1,59 | 1,60 | 00:00:00 | | 2008-05-22 | 1,61 | 110.600 | 1,68 | 1,52 | 1,68 | 00:00:00 | | 2008-05-23 | 1,60 | 1.252.500 | 1,67 | 1,54 | 1,58 | 00:00:00 | | 2008-05-26 | 1,64 | 7.300 | 1,64 | 1,60 | 1,60 | 00:00:00 | | 2008-05-27 | 1,67 | 191.000 | 1,71 | 1,54 | 1,60 | 00:00:00 | | 2008-05-28 | 1,70 | 151.100 | 1,71 | 1,60 | 1,65 | 00:00:00 | | 2008-05-29 | 1,68 | 1.478.000 | 1,95 | 1,61 | 1,75 | 00:00:00 | | 2008-05-30 | 1,89 | 324.800 | 1,89 | 1,70 | 1,70 | 00:00:00 | | 2008-06-02 | 1,96 | 419.800 | 1,99 | 1,84 | 1,85 | 00:00:00 | | 2008-06-03 | 1,95 | 358.000 | 1,97 | 1,90 | 1,95 | 00:00:00 | | 2008-06-04 | 1,91 | 152.900 | 1,95 | 1,85 | 1,91 | 00:00:00 | | 2008-06-05 | 1,93 | 219.400 | 1,95 | 1,81 | 1,85 | 00:00:00 | | 2008-06-06 | 2,00 | 439.900 | 2,05 | 1,89 | 1,92 | 00:00:00 | | 2008-06-09 | 2,05 | 228.200 | 2,06 | 1,98 | 2,00 | 00:00:00 | | 2008-06-10 | 2,16 | 484.700 | 2,16 | 1,91 | 2,07 | 00:00:00 | | 2008-06-11 | 2,07 | 310.700 | 2,15 | 1,99 | 2,15 | 00:00:00 | | 2008-06-12 | 2,08 | 189.300 | 2,13 | 1,98 | 2,02 | 00:00:00 | | 2008-06-13 | 2,10 | 475.000 | 2,10 | 2,06 | 2,10 | 00:00:00 | | 2008-06-16 | 2,06 | 470.800 | 2,14 | 2,05 | 2,06 | 00:00:00 | | 2008-06-17 | 2,11 | 356.900 | 2,11 | 2,07 | 2,11 | 00:00:00 | | 2008-06-18 | 2,12 | 155.600 | 2,12 | 2,06 | 2,11 | 00:00:00 | | 2008-06-19 | 2,06 | 522.900 | 2,12 | 2,05 | 2,12 | 00:00:00 | | 2008-06-20 | 2,10 | 672.700 | 2,10 | 1,99 | 2,05 | 00:00:00 | | 2008-06-23 | 2,07 | 468.500 | 2,11 | 1,99 | 2,10 | 00:00:00 | | 2008-06-24 | 2,18 | 637.700 | 2,18 | 2,04 | 2,09 | 00:00:00 | | 2008-06-25 | 2,10 | 875.500 | 2,15 | 2,06 | 2,15 | 00:00:00 | | 2008-06-26 | 2,10 | 189.700 | 2,16 | 2,07 | 2,08 | 00:00:00 | | 2008-06-27 | 2,10 | 88.000 | 2,12 | 2,03 | 2,07 | 00:00:00 | | 2008-06-30 | 2,13 | 99.500 | 2,14 | 2,07 | 2,07 | 00:00:00 | | 2008-07-02 | 2,19 | 193.500 | 2,20 | 2,11 | 2,11 | 00:00:00 | | 2008-07-03 | 2,18 | 641.100 | 2,20 | 2,12 | 2,12 | 00:00:00 | | 2008-07-04 | 2,20 | 23.300 | 2,20 | 2,16 | 2,16 | 00:00:00 | | 2008-07-07 | 2,16 | 131.400 | 2,19 | 2,11 | 2,19 | 00:00:00 | | 2008-07-08 | 1,99 | 640.800 | 2,17 | 1,99 | 2,11 | 00:00:00 | | 2008-07-09 | 1,98 | 605.700 | 2,07 | 1,95 | 2,00 | 00:00:00 | | 2008-07-10 | 2,04 | 606.400 | 2,06 | 1,96 | 1,96 | 00:00:00 | | 2008-07-11 | 2,11 | 276.000 | 2,13 | 2,03 | 2,04 | 00:00:00 | | 2008-07-14 | 2,05 | 78.200 | 2,11 | 2,02 | 2,11 | 00:00:00 | | 2008-07-15 | 1,99 | 270.300 | 2,08 | 1,93 | 2,08 | 00:00:00 | | 2008-07-16 | 1,95 | 321.200 | 2,00 | 1,85 | 2,00 | 00:00:00 | | 2008-07-17 | 1,94 | 73.000 | 2,00 | 1,89 | 1,94 | 00:00:00 | | 2008-07-18 | 1,88 | 35.300 | 1,94 | 1,82 | 1,94 | 00:00:00 | | 2008-07-21 | 1,85 | 110.700 | 1,91 | 1,82 | 1,90 | 00:00:00 | | 2008-07-22 | 1,77 | 122.400 | 1,84 | 1,71 | 1,84 | 00:00:00 | | 2008-07-23 | 1,59 | 2.054.800 | 1,75 | 1,50 | 1,75 | 00:00:00 | | 2008-07-24 | 1,55 | 184.400 | 1,63 | 1,53 | 1,60 | 00:00:00 | | 2008-07-25 | 1,61 | 170.500 | 1,63 | 1,53 | 1,55 | 00:00:00 | | 2008-07-28 | 1,61 | 60.900 | 1,65 | 1,56 | 1,63 | 00:00:00 | | 2008-07-29 | 1,58 | 83.100 | 1,63 | 1,51 | 1,60 | 00:00:00 | | 2008-07-30 | 1,61 | 80.600 | 1,62 | 1,52 | 1,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
