|
 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 | | 2010-06-29 | 3,65 | 506.500 | 3,76 | 3,63 | 3,72 | 00:00:00 | | 2010-06-30 | 3,70 | 140.500 | 3,78 | 3,65 | 3,70 | 00:00:00 | | 2010-07-02 | 3,51 | 239.800 | 3,60 | 3,48 | 3,54 | 00:00:00 | | 2010-07-05 | 3,49 | 66.200 | 3,50 | 3,40 | 3,42 | 00:00:00 | | 2010-07-06 | 3,56 | 321.700 | 3,65 | 3,40 | 3,58 | 00:00:00 | | 2010-07-07 | 3,75 | 191.600 | 3,75 | 3,48 | 3,48 | 00:00:00 | | 2010-07-08 | 3,62 | 215.200 | 3,75 | 3,61 | 3,75 | 00:00:00 | | 2010-07-09 | 3,72 | 164.100 | 3,80 | 3,63 | 3,65 | 00:00:00 | | 2010-07-12 | 3,72 | 314.600 | 3,82 | 3,55 | 3,71 | 00:00:00 | | 2010-07-13 | 3,76 | 287.500 | 3,94 | 3,73 | 3,78 | 00:00:00 | | 2010-07-14 | 4,09 | 537.100 | 4,15 | 3,77 | 3,82 | 00:00:00 | | 2010-07-15 | 4,00 | 466.000 | 4,09 | 3,99 | 4,08 | 00:00:00 | | 2010-07-16 | 3,86 | 483.800 | 3,93 | 3,68 | 3,90 | 00:00:00 | | 2010-07-19 | 3,74 | 344.900 | 3,86 | 3,66 | 3,80 | 00:00:00 | | 2010-07-20 | 3,78 | 248.500 | 3,84 | 3,74 | 3,75 | 00:00:00 | | 2010-07-21 | 3,70 | 195.400 | 3,90 | 3,67 | 3,77 | 00:00:00 | | 2010-07-22 | 3,74 | 95.200 | 3,85 | 3,67 | 3,71 | 00:00:00 | | 2010-07-23 | 3,73 | 253.400 | 3,78 | 3,68 | 3,70 | 00:00:00 | | 2010-07-26 | 3,64 | 208.700 | 3,73 | 3,60 | 3,69 | 00:00:00 | | 2010-07-27 | 3,48 | 240.300 | 3,68 | 3,46 | 3,65 | 00:00:00 | | 2010-07-28 | 3,60 | 143.600 | 3,73 | 3,50 | 3,51 | 00:00:00 | | 2010-07-29 | 3,64 | 145.500 | 3,73 | 3,54 | 3,63 | 00:00:00 | | 2010-07-30 | 3,69 | 171.700 | 3,73 | 3,63 | 3,69 | 00:00:00 | | 2010-08-03 | 3,95 | 303.900 | 3,96 | 3,63 | 3,69 | 00:00:00 | | 2010-08-04 | 3,98 | 404.800 | 4,10 | 3,94 | 3,98 | 00:00:00 | | 2010-08-05 | 3,97 | 355.200 | 4,17 | 3,97 | 4,03 | 00:00:00 | | 2010-08-06 | 4,01 | 353.000 | 4,06 | 3,85 | 4,05 | 00:00:00 | | 2010-08-09 | 4,03 | 138.200 | 4,09 | 3,92 | 4,01 | 00:00:00 | | 2010-08-10 | 4,15 | 601.000 | 4,32 | 3,97 | 3,97 | 00:00:00 | | 2010-08-11 | 4,01 | 267.500 | 4,18 | 4,00 | 4,15 | 00:00:00 | | 2010-08-12 | 4,10 | 212.400 | 4,12 | 4,01 | 4,06 | 00:00:00 | | 2010-08-13 | 4,16 | 403.900 | 4,21 | 3,98 | 4,00 | 00:00:00 | | 2010-08-16 | 4,41 | 353.400 | 4,44 | 4,15 | 4,17 | 00:00:00 | | 2010-08-17 | 4,39 | 435.700 | 4,48 | 4,33 | 4,40 | 00:00:00 | | 2010-08-18 | 4,39 | 748.300 | 4,48 | 4,30 | 4,45 | 00:00:00 | | 2010-08-19 | 4,37 | 407.000 | 4,48 | 4,35 | 4,40 | 00:00:00 | | 2010-08-20 | 4,66 | 756.200 | 4,71 | 4,25 | 4,35 | 00:00:00 | | 2010-08-23 | 4,78 | 604.400 | 4,87 | 4,63 | 4,75 | 00:00:00 | | 2010-08-24 | 4,67 | 554.200 | 4,83 | 4,65 | 4,78 | 00:00:00 | | 2010-08-25 | 4,77 | 317.000 | 4,80 | 4,66 | 4,70 | 00:00:00 | | 2010-08-26 | 4,66 | 1.047.500 | 4,80 | 4,61 | 4,75 | 00:00:00 | | 2010-08-27 | 4,75 | 763.300 | 4,75 | 4,59 | 4,60 | 00:00:00 | | 2010-08-30 | 4,82 | 663.000 | 4,98 | 4,66 | 4,66 | 00:00:00 | | 2010-08-31 | 5,00 | 1.067.600 | 5,00 | 4,71 | 4,85 | 00:00:00 | | 2010-09-01 | 4,95 | 1.215.900 | 5,06 | 4,83 | 5,04 | 00:00:00 | | 2010-09-02 | 5,14 | 889.000 | 5,18 | 4,93 | 4,93 | 00:00:00 | | 2010-09-03 | 5,12 | 757.200 | 5,22 | 5,01 | 5,09 | 00:00:00 | | 2010-09-07 | 5,43 | 454.100 | 5,43 | 5,13 | 5,13 | 00:00:00 | | 2010-09-08 | 5,27 | 555.600 | 5,45 | 5,25 | 5,43 | 00:00:00 | | 2010-09-09 | 5,05 | 821.200 | 5,32 | 4,90 | 5,29 | 00:00:00 | | 2010-09-10 | 5,20 | 545.400 | 5,21 | 4,98 | 5,05 | 00:00:00 | | 2010-09-13 | 5,10 | 981.500 | 5,25 | 5,06 | 5,19 | 00:00:00 | | 2010-09-14 | 5,01 | 1.380.000 | 5,28 | 5,00 | 5,19 | 00:00:00 | | 2010-09-15 | 4,97 | 1.408.600 | 5,06 | 4,81 | 4,98 | 00:00:00 | | 2010-09-16 | 4,91 | 1.217.400 | 5,13 | 4,77 | 5,01 | 00:00:00 | | 2010-09-17 | 5,07 | 13.747.900 | 5,07 | 4,70 | 5,00 | 00:00:00 | | 2010-09-20 | 5,12 | 1.572.800 | 5,24 | 4,91 | 5,00 | 00:00:00 | | 2010-09-21 | 5,06 | 769.200 | 5,15 | 4,98 | 5,06 | 00:00:00 | | 2010-09-22 | 5,09 | 2.477.900 | 5,25 | 4,99 | 5,08 | 00:00:00 | | 2010-09-23 | 4,92 | 620.200 | 5,15 | 4,91 | 5,13 | 00:00:00 | | 2010-09-24 | 4,85 | 424.100 | 5,02 | 4,85 | 4,94 | 00:00:00 | | 2010-09-27 | 5,00 | 426.300 | 5,04 | 4,85 | 4,89 | 00:00:00 | | 2010-09-28 | 5,13 | 969.900 | 5,16 | 4,87 | 5,03 | 00:00:00 | | 2010-09-29 | 5,15 | 1.070.900 | 5,23 | 5,00 | 5,14 | 00:00:00 | | 2010-09-30 | 5,01 | 945.500 | 5,15 | 4,99 | 5,13 | 00:00:00 | | 2010-10-01 | 5,01 | 734.200 | 5,11 | 5,01 | 5,03 | 00:00:00 | | 2010-10-04 | 5,04 | 560.100 | 5,08 | 4,94 | 4,95 | 00:00:00 | | 2010-10-05 | 5,26 | 1.159.100 | 5,32 | 4,99 | 5,10 | 00:00:00 | | 2010-10-06 | 5,17 | 875.100 | 5,31 | 5,14 | 5,30 | 00:00:00 | | 2010-10-07 | 5,11 | 606.800 | 5,26 | 5,03 | 5,20 | 00:00:00 | | 2010-10-08 | 5,42 | 1.803.000 | 5,50 | 5,13 | 5,17 | 00:00:00 | | 2010-10-12 | 5,40 | 976.000 | 5,56 | 5,38 | 5,49 | 00:00:00 | | 2010-10-13 | 5,71 | 1.474.500 | 5,80 | 5,41 | 5,50 | 00:00:00 | | 2010-10-14 | 5,73 | 937.500 | 5,93 | 5,69 | 5,75 | 00:00:00 | | 2010-10-15 | 5,68 | 894.300 | 5,93 | 5,65 | 5,78 | 00:00:00 | | 2010-10-18 | 5,56 | 598.000 | 5,70 | 5,54 | 5,70 | 00:00:00 | | 2010-10-19 | 5,24 | 587.200 | 5,45 | 5,24 | 5,44 | 00:00:00 | | 2010-10-20 | 5,39 | 441.600 | 5,49 | 5,22 | 5,22 | 00:00:00 | | 2010-10-21 | 5,16 | 553.000 | 5,44 | 5,00 | 5,35 | 00:00:00 | | 2010-10-22 | 5,25 | 436.900 | 5,27 | 5,00 | 5,16 | 00:00:00 | | 2010-10-25 | 5,22 | 625.600 | 5,45 | 5,22 | 5,26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
