|
 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 2024-06-12 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-20 | 1,51 | 420.700 | 1,54 | 1,30 | 1,49 | 00:00:00 | | 2009-03-23 | 1,45 | 466.400 | 1,53 | 1,37 | 1,47 | 00:00:00 | | 2009-03-24 | 1,36 | 423.800 | 1,45 | 1,31 | 1,40 | 00:00:00 | | 2009-03-25 | 1,44 | 225.900 | 1,45 | 1,37 | 1,37 | 00:00:00 | | 2009-03-26 | 1,50 | 525.600 | 1,51 | 1,40 | 1,49 | 00:00:00 | | 2009-03-27 | 1,44 | 121.200 | 1,50 | 1,41 | 1,49 | 00:00:00 | | 2009-03-30 | 1,37 | 82.500 | 1,50 | 1,36 | 1,45 | 00:00:00 | | 2009-03-31 | 1,36 | 124.000 | 1,41 | 1,32 | 1,37 | 00:00:00 | | 2009-04-01 | 1,45 | 220.900 | 1,47 | 1,36 | 1,39 | 00:00:00 | | 2009-04-02 | 1,37 | 273.400 | 1,42 | 1,36 | 1,42 | 00:00:00 | | 2009-04-03 | 1,27 | 175.900 | 1,41 | 1,25 | 1,35 | 00:00:00 | | 2009-04-06 | 1,28 | 104.200 | 1,29 | 1,17 | 1,19 | 00:00:00 | | 2009-04-07 | 1,31 | 98.000 | 1,38 | 1,29 | 1,34 | 00:00:00 | | 2009-04-08 | 1,30 | 291.500 | 1,34 | 1,25 | 1,34 | 00:00:00 | | 2009-04-09 | 1,29 | 113.500 | 1,37 | 1,28 | 1,37 | 00:00:00 | | 2009-04-13 | 1,32 | 44.600 | 1,34 | 1,31 | 1,33 | 00:00:00 | | 2009-04-14 | 1,53 | 397.500 | 1,53 | 1,35 | 1,35 | 00:00:00 | | 2009-04-15 | 1,42 | 115.100 | 1,55 | 1,42 | 1,54 | 00:00:00 | | 2009-04-16 | 1,38 | 95.500 | 1,48 | 1,36 | 1,47 | 00:00:00 | | 2009-04-17 | 1,43 | 75.400 | 1,43 | 1,33 | 1,35 | 00:00:00 | | 2009-04-20 | 1,45 | 38.400 | 1,46 | 1,38 | 1,44 | 00:00:00 | | 2009-04-21 | 1,38 | 80.200 | 1,45 | 1,33 | 1,45 | 00:00:00 | | 2009-04-22 | 1,36 | 45.200 | 1,40 | 1,35 | 1,38 | 00:00:00 | | 2009-04-23 | 1,36 | 77.200 | 1,48 | 1,35 | 1,38 | 00:00:00 | | 2009-04-24 | 1,41 | 121.000 | 1,49 | 1,36 | 1,40 | 00:00:00 | | 2009-04-27 | 1,40 | 42.000 | 1,43 | 1,38 | 1,41 | 00:00:00 | | 2009-04-28 | 1,40 | 39.700 | 1,41 | 1,36 | 1,39 | 00:00:00 | | 2009-04-29 | 1,46 | 319.200 | 1,51 | 1,40 | 1,48 | 00:00:00 | | 2009-04-30 | 1,42 | 191.700 | 1,47 | 1,34 | 1,47 | 00:00:00 | | 2009-05-01 | 1,55 | 243.300 | 1,59 | 1,40 | 1,45 | 00:00:00 | | 2009-05-04 | 1,53 | 223.700 | 1,59 | 1,52 | 1,57 | 00:00:00 | | 2009-05-05 | 1,38 | 411.200 | 1,58 | 1,38 | 1,50 | 00:00:00 | | 2009-05-06 | 1,41 | 163.400 | 1,48 | 1,41 | 1,44 | 00:00:00 | | 2009-05-07 | 1,37 | 258.700 | 1,51 | 1,36 | 1,47 | 00:00:00 | | 2009-05-08 | 1,37 | 131.900 | 1,44 | 1,36 | 1,39 | 00:00:00 | | 2009-05-11 | 1,35 | 85.300 | 1,41 | 1,35 | 1,37 | 00:00:00 | | 2009-05-12 | 1,40 | 174.200 | 1,45 | 1,34 | 1,34 | 00:00:00 | | 2009-05-13 | 1,39 | 123.200 | 1,44 | 1,34 | 1,44 | 00:00:00 | | 2009-05-14 | 1,51 | 483.400 | 1,51 | 1,37 | 1,39 | 00:00:00 | | 2009-05-15 | 1,47 | 216.000 | 1,52 | 1,43 | 1,50 | 00:00:00 | | 2009-05-19 | 1,46 | 191.400 | 1,53 | 1,42 | 1,43 | 00:00:00 | | 2009-05-20 | 1,59 | 753.200 | 1,62 | 1,46 | 1,46 | 00:00:00 | | 2009-05-21 | 1,69 | 240.600 | 1,69 | 1,52 | 1,62 | 00:00:00 | | 2009-05-22 | 1,65 | 181.100 | 1,74 | 1,63 | 1,67 | 00:00:00 | | 2009-05-25 | 1,63 | 15.300 | 1,68 | 1,63 | 1,68 | 00:00:00 | | 2009-05-26 | 1,62 | 149.400 | 1,65 | 1,57 | 1,63 | 00:00:00 | | 2009-05-27 | 1,62 | 72.000 | 1,68 | 1,57 | 1,57 | 00:00:00 | | 2009-05-28 | 1,58 | 198.400 | 1,69 | 1,58 | 1,64 | 00:00:00 | | 2009-05-29 | 1,55 | 337.400 | 1,68 | 1,55 | 1,61 | 00:00:00 | | 2009-06-01 | 1,67 | 1.125.400 | 1,67 | 1,60 | 1,66 | 00:00:00 | | 2009-06-02 | 1,68 | 288.200 | 1,75 | 1,66 | 1,67 | 00:00:00 | | 2009-06-03 | 1,60 | 125.000 | 1,67 | 1,50 | 1,62 | 00:00:00 | | 2009-06-04 | 1,68 | 252.800 | 1,69 | 1,60 | 1,65 | 00:00:00 | | 2009-06-05 | 1,62 | 362.900 | 1,73 | 1,58 | 1,67 | 00:00:00 | | 2009-06-08 | 1,56 | 274.700 | 1,66 | 1,55 | 1,59 | 00:00:00 | | 2009-06-09 | 1,59 | 73.400 | 1,64 | 1,55 | 1,60 | 00:00:00 | | 2009-06-10 | 1,59 | 78.200 | 1,66 | 1,59 | 1,64 | 00:00:00 | | 2009-06-11 | 1,65 | 254.800 | 1,70 | 1,61 | 1,66 | 00:00:00 | | 2009-06-12 | 1,70 | 304.300 | 1,72 | 1,63 | 1,68 | 00:00:00 | | 2009-06-15 | 1,61 | 435.100 | 1,74 | 1,60 | 1,74 | 00:00:00 | | 2009-06-16 | 1,50 | 267.400 | 1,67 | 1,50 | 1,62 | 00:00:00 | | 2009-06-17 | 1,45 | 155.600 | 1,55 | 1,43 | 1,50 | 00:00:00 | | 2009-06-18 | 1,32 | 632.400 | 1,49 | 1,30 | 1,49 | 00:00:00 | | 2009-06-19 | 1,46 | 524.200 | 1,56 | 1,27 | 1,37 | 00:00:00 | | 2009-06-22 | 1,28 | 577.400 | 1,38 | 1,24 | 1,38 | 00:00:00 | | 2009-06-23 | 1,34 | 137.100 | 1,34 | 1,26 | 1,32 | 00:00:00 | | 2009-06-24 | 1,40 | 176.400 | 1,43 | 1,35 | 1,36 | 00:00:00 | | 2009-06-25 | 1,43 | 190.600 | 1,48 | 1,41 | 1,44 | 00:00:00 | | 2009-06-26 | 1,34 | 183.400 | 1,45 | 1,33 | 1,41 | 00:00:00 | | 2009-06-29 | 1,31 | 295.500 | 1,39 | 1,25 | 1,39 | 00:00:00 | | 2009-06-30 | 1,38 | 198.200 | 1,38 | 1,29 | 1,29 | 00:00:00 | | 2009-07-02 | 1,42 | 355.100 | 1,47 | 1,39 | 1,39 | 00:00:00 | | 2009-07-03 | 1,45 | 161.200 | 1,50 | 1,40 | 1,40 | 00:00:00 | | 2009-07-06 | 1,32 | 404.900 | 1,45 | 1,25 | 1,45 | 00:00:00 | | 2009-07-07 | 1,35 | 506.800 | 1,39 | 1,32 | 1,35 | 00:00:00 | | 2009-07-08 | 1,32 | 226.600 | 1,34 | 1,21 | 1,33 | 00:00:00 | | 2009-07-09 | 1,32 | 186.300 | 1,36 | 1,26 | 1,36 | 00:00:00 | | 2009-07-10 | 1,30 | 33.400 | 1,32 | 1,29 | 1,30 | 00:00:00 | | 2009-07-13 | 1,30 | 310.200 | 1,35 | 1,27 | 1,35 | 00:00:00 | | 2009-07-14 | 1,67 | 2.547.700 | 1,70 | 1,47 | 1,49 | 00:00:00 | | 2009-07-15 | 1,83 | 1.866.800 | 1,87 | 1,67 | 1,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
