|
 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 | | 2011-02-17 | 6,22 | 192.400 | 6,29 | 6,10 | 6,20 | 00:00:00 | | 2011-02-18 | 6,19 | 195.100 | 6,25 | 6,11 | 6,25 | 00:00:00 | | 2011-02-22 | 5,64 | 867.400 | 6,30 | 5,60 | 6,25 | 00:00:00 | | 2011-02-23 | 5,62 | 544.000 | 5,78 | 5,59 | 5,60 | 00:00:00 | | 2011-02-24 | 5,41 | 436.500 | 5,62 | 5,32 | 5,62 | 00:00:00 | | 2011-02-25 | 5,55 | 282.000 | 5,61 | 5,42 | 5,43 | 00:00:00 | | 2011-02-28 | 5,46 | 236.300 | 5,70 | 5,44 | 5,55 | 00:00:00 | | 2011-03-01 | 5,68 | 509.100 | 5,71 | 5,48 | 5,49 | 00:00:00 | | 2011-03-02 | 5,68 | 484.500 | 5,71 | 5,55 | 5,70 | 00:00:00 | | 2011-03-03 | 5,60 | 424.600 | 5,76 | 5,56 | 5,70 | 00:00:00 | | 2011-03-04 | 5,76 | 345.300 | 5,83 | 5,62 | 5,63 | 00:00:00 | | 2011-03-07 | 5,73 | 489.300 | 5,89 | 5,56 | 5,80 | 00:00:00 | | 2011-03-08 | 5,60 | 273.400 | 5,77 | 5,55 | 5,71 | 00:00:00 | | 2011-03-09 | 5,34 | 391.100 | 5,65 | 5,14 | 5,62 | 00:00:00 | | 2011-03-10 | 5,03 | 684.000 | 5,29 | 4,97 | 5,27 | 00:00:00 | | 2011-03-11 | 5,07 | 2.433.300 | 5,21 | 4,85 | 4,95 | 00:00:00 | | 2011-03-14 | 5,05 | 583.000 | 5,09 | 4,92 | 5,07 | 00:00:00 | | 2011-03-15 | 4,88 | 705.900 | 4,91 | 4,53 | 4,85 | 00:00:00 | | 2011-03-16 | 4,98 | 914.200 | 5,14 | 4,87 | 4,90 | 00:00:00 | | 2011-03-17 | 5,28 | 641.900 | 5,33 | 4,91 | 5,25 | 00:00:00 | | 2011-03-18 | 5,32 | 1.039.200 | 5,50 | 5,26 | 5,33 | 00:00:00 | | 2011-03-21 | 5,78 | 518.900 | 5,79 | 5,37 | 5,45 | 00:00:00 | | 2011-03-22 | 5,75 | 356.800 | 5,82 | 5,64 | 5,79 | 00:00:00 | | 2011-03-23 | 6,06 | 439.400 | 6,12 | 5,73 | 5,79 | 00:00:00 | | 2011-03-24 | 5,78 | 252.200 | 6,15 | 5,75 | 6,15 | 00:00:00 | | 2011-03-25 | 5,75 | 211.000 | 5,88 | 5,60 | 5,74 | 00:00:00 | | 2011-03-28 | 5,46 | 253.000 | 5,71 | 5,44 | 5,65 | 00:00:00 | | 2011-03-29 | 5,34 | 331.000 | 5,55 | 5,23 | 5,40 | 00:00:00 | | 2011-03-30 | 5,41 | 259.700 | 5,47 | 5,23 | 5,40 | 00:00:00 | | 2011-03-31 | 5,50 | 759.700 | 5,55 | 5,35 | 5,44 | 00:00:00 | | 2011-04-01 | 5,60 | 202.200 | 5,63 | 5,37 | 5,53 | 00:00:00 | | 2011-04-04 | 5,78 | 380.800 | 5,86 | 5,65 | 5,65 | 00:00:00 | | 2011-04-05 | 6,04 | 597.100 | 6,06 | 5,71 | 5,75 | 00:00:00 | | 2011-04-06 | 6,34 | 888.200 | 6,50 | 6,16 | 6,16 | 00:00:00 | | 2011-04-07 | 6,25 | 426.400 | 6,64 | 6,23 | 6,35 | 00:00:00 | | 2011-04-08 | 6,40 | 403.500 | 6,53 | 6,29 | 6,31 | 00:00:00 | | 2011-04-11 | 6,05 | 468.300 | 6,40 | 5,99 | 6,36 | 00:00:00 | | 2011-04-12 | 6,05 | 505.100 | 6,09 | 5,85 | 6,03 | 00:00:00 | | 2011-04-13 | 6,18 | 603.500 | 6,25 | 6,04 | 6,17 | 00:00:00 | | 2011-04-14 | 6,28 | 433.900 | 6,30 | 6,05 | 6,20 | 00:00:00 | | 2011-04-15 | 6,08 | 289.200 | 6,30 | 6,07 | 6,30 | 00:00:00 | | 2011-04-18 | 6,17 | 327.900 | 6,19 | 6,01 | 6,08 | 00:00:00 | | 2011-04-19 | 6,15 | 197.000 | 6,20 | 6,05 | 6,15 | 00:00:00 | | 2011-04-20 | 6,17 | 440.400 | 6,30 | 6,10 | 6,24 | 00:00:00 | | 2011-04-21 | 6,15 | 257.100 | 6,19 | 6,05 | 6,17 | 00:00:00 | | 2011-04-25 | 6,05 | 436.100 | 6,20 | 5,89 | 6,14 | 00:00:00 | | 2011-04-26 | 6,02 | 365.300 | 6,10 | 5,99 | 6,05 | 00:00:00 | | 2011-04-27 | 6,15 | 278.000 | 6,24 | 5,87 | 6,00 | 00:00:00 | | 2011-04-28 | 6,13 | 385.000 | 6,34 | 6,09 | 6,17 | 00:00:00 | | 2011-04-29 | 6,16 | 134.000 | 6,20 | 6,07 | 6,09 | 00:00:00 | | 2011-05-02 | 5,90 | 419.300 | 6,12 | 5,87 | 6,06 | 00:00:00 | | 2011-05-03 | 5,40 | 1.205.200 | 5,90 | 5,39 | 5,88 | 00:00:00 | | 2011-05-04 | 5,50 | 564.300 | 5,62 | 5,35 | 5,42 | 00:00:00 | | 2011-05-05 | 5,12 | 592.900 | 5,44 | 5,03 | 5,21 | 00:00:00 | | 2011-05-06 | 5,17 | 328.600 | 5,31 | 5,11 | 5,16 | 00:00:00 | | 2011-05-09 | 5,23 | 333.500 | 5,31 | 5,10 | 5,25 | 00:00:00 | | 2011-05-10 | 5,20 | 472.000 | 5,41 | 5,19 | 5,20 | 00:00:00 | | 2011-05-11 | 4,95 | 395.600 | 5,21 | 4,95 | 5,19 | 00:00:00 | | 2011-05-12 | 5,36 | 1.100.000 | 5,39 | 4,79 | 4,89 | 00:00:00 | | 2011-05-13 | 5,25 | 411.000 | 5,47 | 5,18 | 5,45 | 00:00:00 | | 2011-05-16 | 5,19 | 422.000 | 5,48 | 5,11 | 5,13 | 00:00:00 | | 2011-05-17 | 5,18 | 309.600 | 5,30 | 5,04 | 5,15 | 00:00:00 | | 2011-05-18 | 5,87 | 824.800 | 5,95 | 5,26 | 5,28 | 00:00:00 | | 2011-05-19 | 5,82 | 404.300 | 5,93 | 5,63 | 5,93 | 00:00:00 | | 2011-05-20 | 5,89 | 859.600 | 5,94 | 5,68 | 5,80 | 00:00:00 | | 2011-05-24 | 6,00 | 358.000 | 6,10 | 5,88 | 5,92 | 00:00:00 | | 2011-05-25 | 6,09 | 225.400 | 6,22 | 5,98 | 6,00 | 00:00:00 | | 2011-05-26 | 6,09 | 205.300 | 6,11 | 5,91 | 6,11 | 00:00:00 | | 2011-05-27 | 6,19 | 212.000 | 6,29 | 6,15 | 6,18 | 00:00:00 | | 2011-05-30 | 6,15 | 55.600 | 6,20 | 6,03 | 6,20 | 00:00:00 | | 2011-05-31 | 6,22 | 249.600 | 6,26 | 6,12 | 6,20 | 00:00:00 | | 2011-06-01 | 6,15 | 214.800 | 6,36 | 6,12 | 6,14 | 00:00:00 | | 2011-06-02 | 6,14 | 257.500 | 6,26 | 6,03 | 6,14 | 00:00:00 | | 2011-06-03 | 6,05 | 300.000 | 6,31 | 6,00 | 6,14 | 00:00:00 | | 2011-06-06 | 5,85 | 264.100 | 6,24 | 5,82 | 6,07 | 00:00:00 | | 2011-06-07 | 5,73 | 223.000 | 5,99 | 5,67 | 5,83 | 00:00:00 | | 2011-06-08 | 5,44 | 516.900 | 5,75 | 5,41 | 5,62 | 00:00:00 | | 2011-06-09 | 5,62 | 351.100 | 5,72 | 5,43 | 5,50 | 00:00:00 | | 2011-06-10 | 5,61 | 351.600 | 5,66 | 5,38 | 5,60 | 00:00:00 | | 2011-06-13 | 5,28 | 356.200 | 5,64 | 5,28 | 5,61 | 00:00:00 | | 2011-06-14 | 5,41 | 324.200 | 5,45 | 5,31 | 5,33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
