|
 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 | | 2009-07-15 | 1,83 | 1.866.800 | 1,87 | 1,67 | 1,75 | 00:00:00 | | 2009-07-16 | 1,71 | 485.700 | 1,83 | 1,71 | 1,83 | 00:00:00 | | 2009-07-17 | 1,91 | 2.800.900 | 1,99 | 1,77 | 1,83 | 00:00:00 | | 2009-07-20 | 1,85 | 1.871.100 | 2,04 | 1,83 | 2,00 | 00:00:00 | | 2009-07-21 | 1,83 | 1.738.900 | 1,93 | 1,71 | 1,93 | 00:00:00 | | 2009-07-22 | 1,84 | 512.200 | 1,87 | 1,80 | 1,83 | 00:00:00 | | 2009-07-23 | 1,89 | 250.700 | 1,95 | 1,86 | 1,90 | 00:00:00 | | 2009-07-24 | 1,86 | 175.600 | 1,95 | 1,85 | 1,94 | 00:00:00 | | 2009-07-27 | 1,83 | 1.276.400 | 1,89 | 1,83 | 1,87 | 00:00:00 | | 2009-07-28 | 1,79 | 1.118.000 | 1,88 | 1,67 | 1,85 | 00:00:00 | | 2009-07-29 | 1,77 | 174.900 | 1,79 | 1,71 | 1,78 | 00:00:00 | | 2009-07-30 | 1,82 | 626.100 | 1,90 | 1,78 | 1,84 | 00:00:00 | | 2009-07-31 | 1,80 | 416.500 | 1,83 | 1,77 | 1,77 | 00:00:00 | | 2009-08-04 | 1,80 | 290.300 | 1,82 | 1,75 | 1,80 | 00:00:00 | | 2009-08-05 | 1,73 | 193.900 | 1,79 | 1,72 | 1,78 | 00:00:00 | | 2009-08-06 | 1,71 | 201.700 | 1,76 | 1,70 | 1,75 | 00:00:00 | | 2009-08-07 | 1,71 | 158.900 | 1,74 | 1,69 | 1,74 | 00:00:00 | | 2009-08-10 | 1,71 | 142.700 | 1,74 | 1,69 | 1,71 | 00:00:00 | | 2009-08-11 | 1,65 | 419.000 | 1,71 | 1,65 | 1,71 | 00:00:00 | | 2009-08-12 | 1,67 | 423.200 | 1,72 | 1,62 | 1,65 | 00:00:00 | | 2009-08-13 | 1,72 | 532.300 | 1,77 | 1,63 | 1,70 | 00:00:00 | | 2009-08-14 | 1,70 | 119.200 | 1,72 | 1,65 | 1,72 | 00:00:00 | | 2009-08-17 | 1,65 | 187.500 | 1,69 | 1,61 | 1,65 | 00:00:00 | | 2009-08-18 | 1,65 | 135.300 | 1,70 | 1,64 | 1,69 | 00:00:00 | | 2009-08-19 | 1,66 | 63.000 | 1,68 | 1,63 | 1,65 | 00:00:00 | | 2009-08-20 | 1,63 | 79.700 | 1,66 | 1,63 | 1,64 | 00:00:00 | | 2009-08-21 | 1,68 | 202.400 | 1,74 | 1,65 | 1,65 | 00:00:00 | | 2009-08-24 | 1,70 | 692.300 | 1,78 | 1,68 | 1,78 | 00:00:00 | | 2009-08-25 | 1,91 | 564.100 | 1,94 | 1,74 | 1,74 | 00:00:00 | | 2009-08-26 | 2,06 | 415.800 | 2,06 | 1,91 | 1,95 | 00:00:00 | | 2009-08-27 | 1,98 | 241.700 | 2,09 | 1,92 | 2,09 | 00:00:00 | | 2009-08-28 | 1,93 | 297.400 | 2,06 | 1,90 | 2,00 | 00:00:00 | | 2009-08-31 | 1,83 | 126.000 | 1,89 | 1,81 | 1,85 | 00:00:00 | | 2009-09-01 | 1,78 | 130.000 | 1,84 | 1,76 | 1,83 | 00:00:00 | | 2009-09-02 | 2,00 | 448.000 | 2,07 | 1,80 | 1,82 | 00:00:00 | | 2009-09-03 | 2,18 | 553.100 | 2,18 | 1,99 | 2,00 | 00:00:00 | | 2009-09-04 | 2,20 | 303.900 | 2,20 | 2,10 | 2,18 | 00:00:00 | | 2009-09-08 | 2,11 | 830.600 | 2,28 | 2,08 | 2,25 | 00:00:00 | | 2009-09-09 | 2,05 | 430.700 | 2,17 | 2,00 | 2,08 | 00:00:00 | | 2009-09-10 | 2,13 | 504.400 | 2,15 | 1,94 | 2,00 | 00:00:00 | | 2009-09-11 | 2,16 | 450.200 | 2,29 | 2,12 | 2,17 | 00:00:00 | | 2009-09-14 | 2,20 | 398.800 | 2,30 | 2,12 | 2,16 | 00:00:00 | | 2009-09-15 | 2,27 | 386.900 | 2,28 | 2,18 | 2,24 | 00:00:00 | | 2009-09-16 | 2,41 | 648.900 | 2,44 | 2,33 | 2,35 | 00:00:00 | | 2009-09-17 | 2,16 | 972.900 | 2,40 | 2,15 | 2,39 | 00:00:00 | | 2009-09-18 | 2,30 | 728.200 | 2,30 | 2,10 | 2,17 | 00:00:00 | | 2009-09-21 | 2,25 | 922.800 | 2,34 | 2,12 | 2,22 | 00:00:00 | | 2009-09-22 | 2,22 | 691.900 | 2,34 | 2,20 | 2,30 | 00:00:00 | | 2009-09-23 | 2,29 | 748.300 | 2,35 | 2,18 | 2,18 | 00:00:00 | | 2009-09-24 | 2,10 | 956.900 | 2,35 | 2,07 | 2,31 | 00:00:00 | | 2009-09-25 | 2,09 | 285.000 | 2,14 | 2,03 | 2,10 | 00:00:00 | | 2009-09-28 | 2,24 | 264.400 | 2,30 | 2,06 | 2,06 | 00:00:00 | | 2009-09-29 | 2,25 | 156.000 | 2,26 | 2,15 | 2,20 | 00:00:00 | | 2009-09-30 | 2,19 | 286.800 | 2,26 | 2,15 | 2,26 | 00:00:00 | | 2009-10-01 | 2,09 | 338.600 | 2,20 | 2,04 | 2,20 | 00:00:00 | | 2009-10-02 | 2,10 | 502.300 | 2,18 | 1,97 | 2,04 | 00:00:00 | | 2009-10-05 | 2,27 | 369.900 | 2,33 | 2,08 | 2,10 | 00:00:00 | | 2009-10-06 | 2,63 | 1.191.000 | 2,65 | 2,40 | 2,43 | 00:00:00 | | 2009-10-07 | 2,76 | 932.400 | 2,84 | 2,65 | 2,68 | 00:00:00 | | 2009-10-08 | 3,02 | 1.966.900 | 3,15 | 2,76 | 2,76 | 00:00:00 | | 2009-10-09 | 2,99 | 1.003.900 | 3,03 | 2,88 | 2,95 | 00:00:00 | | 2009-10-13 | 3,01 | 945.300 | 3,11 | 2,91 | 2,99 | 00:00:00 | | 2009-10-14 | 2,84 | 517.100 | 3,01 | 2,81 | 2,95 | 00:00:00 | | 2009-10-15 | 2,87 | 469.300 | 2,87 | 2,73 | 2,77 | 00:00:00 | | 2009-10-16 | 3,02 | 903.400 | 3,05 | 2,79 | 2,79 | 00:00:00 | | 2009-10-19 | 3,08 | 602.400 | 3,08 | 2,93 | 3,05 | 00:00:00 | | 2009-10-20 | 3,00 | 583.600 | 3,08 | 2,92 | 3,05 | 00:00:00 | | 2009-10-21 | 3,20 | 1.756.900 | 3,44 | 2,97 | 2,97 | 00:00:00 | | 2009-10-22 | 3,20 | 1.249.400 | 3,59 | 3,15 | 3,20 | 00:00:00 | | 2009-10-23 | 3,25 | 599.100 | 3,41 | 3,15 | 3,28 | 00:00:00 | | 2009-10-26 | 3,05 | 743.700 | 3,32 | 2,95 | 3,25 | 00:00:00 | | 2009-10-27 | 2,99 | 634.400 | 3,12 | 2,87 | 3,08 | 00:00:00 | | 2009-10-28 | 2,82 | 1.048.900 | 2,97 | 2,64 | 2,96 | 00:00:00 | | 2009-10-29 | 2,89 | 579.200 | 2,95 | 2,81 | 2,85 | 00:00:00 | | 2009-10-30 | 2,88 | 538.800 | 2,98 | 2,70 | 2,98 | 00:00:00 | | 2009-11-02 | 2,83 | 344.400 | 2,96 | 2,77 | 2,89 | 00:00:00 | | 2009-11-03 | 3,08 | 558.300 | 3,13 | 2,77 | 2,78 | 00:00:00 | | 2009-11-04 | 3,02 | 486.900 | 3,22 | 3,02 | 3,10 | 00:00:00 | | 2009-11-05 | 3,04 | 622.300 | 3,10 | 2,95 | 3,10 | 00:00:00 | | 2009-11-06 | 3,17 | 377.500 | 3,30 | 3,08 | 3,12 | 00:00:00 | | 2009-11-09 | 3,13 | 569.000 | 3,30 | 3,09 | 3,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
