|
 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 | | 2011-06-14 | 5,41 | 324.200 | 5,45 | 5,31 | 5,33 | 00:00:00 | | 2011-06-15 | 5,34 | 320.100 | 5,48 | 5,30 | 5,35 | 00:00:00 | | 2011-06-16 | 5,40 | 660.800 | 5,49 | 5,28 | 5,35 | 00:00:00 | | 2011-06-17 | 5,29 | 1.405.500 | 5,68 | 5,25 | 5,45 | 00:00:00 | | 2011-06-20 | 5,50 | 321.000 | 5,53 | 5,25 | 5,26 | 00:00:00 | | 2011-06-21 | 5,91 | 400.100 | 6,02 | 5,49 | 5,50 | 00:00:00 | | 2011-06-22 | 6,03 | 334.400 | 6,17 | 5,91 | 5,91 | 00:00:00 | | 2011-06-23 | 5,87 | 478.400 | 5,89 | 5,60 | 5,80 | 00:00:00 | | 2011-06-24 | 5,78 | 229.600 | 5,87 | 5,73 | 5,84 | 00:00:00 | | 2011-06-27 | 5,59 | 453.200 | 5,78 | 5,44 | 5,77 | 00:00:00 | | 2011-06-28 | 5,63 | 194.200 | 5,65 | 5,53 | 5,58 | 00:00:00 | | 2011-06-29 | 5,78 | 419.000 | 5,80 | 5,65 | 5,65 | 00:00:00 | | 2011-06-30 | 5,84 | 404.600 | 5,93 | 5,75 | 5,85 | 00:00:00 | | 2011-07-04 | 5,73 | 68.400 | 5,85 | 5,70 | 5,82 | 00:00:00 | | 2011-07-05 | 6,02 | 313.000 | 6,03 | 5,69 | 5,78 | 00:00:00 | | 2011-07-06 | 6,18 | 1.013.400 | 6,25 | 5,96 | 6,01 | 00:00:00 | | 2011-07-07 | 6,15 | 446.200 | 6,21 | 6,10 | 6,17 | 00:00:00 | | 2011-07-08 | 6,13 | 366.800 | 6,18 | 6,03 | 6,15 | 00:00:00 | | 2011-07-11 | 6,00 | 234.700 | 6,20 | 5,95 | 6,12 | 00:00:00 | | 2011-07-12 | 6,23 | 925.100 | 6,25 | 5,92 | 5,92 | 00:00:00 | | 2011-07-13 | 6,22 | 528.900 | 6,28 | 6,15 | 6,28 | 00:00:00 | | 2011-07-14 | 6,07 | 448.000 | 6,27 | 6,00 | 6,22 | 00:00:00 | | 2011-07-15 | 6,08 | 132.300 | 6,15 | 6,02 | 6,10 | 00:00:00 | | 2011-07-18 | 6,20 | 334.000 | 6,24 | 6,07 | 6,10 | 00:00:00 | | 2011-07-19 | 5,94 | 312.700 | 6,20 | 5,92 | 6,20 | 00:00:00 | | 2011-07-20 | 5,98 | 321.200 | 6,06 | 5,79 | 5,88 | 00:00:00 | | 2011-07-21 | 5,89 | 238.800 | 6,03 | 5,81 | 5,97 | 00:00:00 | | 2011-07-22 | 6,05 | 146.600 | 6,16 | 5,98 | 5,98 | 00:00:00 | | 2011-07-25 | 5,95 | 171.900 | 6,19 | 5,90 | 6,05 | 00:00:00 | | 2011-07-26 | 5,90 | 128.500 | 6,01 | 5,89 | 5,90 | 00:00:00 | | 2011-07-27 | 5,61 | 228.100 | 5,95 | 5,58 | 5,91 | 00:00:00 | | 2011-07-28 | 5,65 | 232.500 | 5,67 | 5,45 | 5,58 | 00:00:00 | | 2011-07-29 | 5,47 | 177.500 | 5,69 | 5,43 | 5,63 | 00:00:00 | | 2011-08-02 | 5,89 | 404.200 | 5,94 | 5,55 | 5,61 | 00:00:00 | | 2011-08-03 | 5,82 | 288.600 | 6,04 | 5,79 | 5,88 | 00:00:00 | | 2011-08-04 | 5,53 | 410.800 | 5,90 | 5,41 | 5,83 | 00:00:00 | | 2011-08-05 | 5,15 | 614.500 | 5,50 | 4,91 | 5,46 | 00:00:00 | | 2011-08-08 | 5,57 | 807.400 | 5,63 | 4,84 | 4,84 | 00:00:00 | | 2011-08-09 | 5,83 | 601.400 | 5,86 | 5,50 | 5,52 | 00:00:00 | | 2011-08-10 | 6,30 | 652.800 | 6,30 | 5,76 | 5,88 | 00:00:00 | | 2011-08-11 | 6,38 | 973.700 | 6,49 | 6,09 | 6,25 | 00:00:00 | | 2011-08-12 | 6,15 | 252.300 | 6,35 | 6,12 | 6,35 | 00:00:00 | | 2011-08-15 | 6,40 | 426.900 | 6,45 | 6,06 | 6,10 | 00:00:00 | | 2011-08-16 | 6,36 | 477.900 | 6,47 | 6,31 | 6,31 | 00:00:00 | | 2011-08-17 | 6,32 | 288.000 | 6,50 | 6,29 | 6,36 | 00:00:00 | | 2011-08-18 | 5,99 | 453.500 | 6,40 | 5,99 | 6,37 | 00:00:00 | | 2011-08-19 | 6,28 | 293.600 | 6,34 | 5,99 | 5,99 | 00:00:00 | | 2011-08-22 | 6,83 | 649.600 | 6,88 | 6,26 | 6,31 | 00:00:00 | | 2011-08-23 | 6,49 | 615.100 | 6,99 | 6,45 | 6,66 | 00:00:00 | | 2011-08-24 | 6,30 | 427.000 | 6,53 | 6,13 | 6,45 | 00:00:00 | | 2011-08-25 | 6,16 | 506.600 | 6,29 | 6,06 | 6,14 | 00:00:00 | | 2011-08-26 | 6,39 | 516.100 | 6,39 | 6,11 | 6,22 | 00:00:00 | | 2011-08-29 | 6,39 | 292.800 | 6,55 | 6,25 | 6,49 | 00:00:00 | | 2011-08-30 | 6,60 | 407.600 | 6,73 | 6,44 | 6,51 | 00:00:00 | | 2011-08-31 | 6,71 | 796.500 | 6,88 | 6,61 | 6,65 | 00:00:00 | | 2011-09-01 | 6,84 | 275.600 | 6,89 | 6,57 | 6,73 | 00:00:00 | | 2011-09-02 | 6,99 | 806.600 | 7,18 | 6,91 | 6,97 | 00:00:00 | | 2011-09-06 | 6,97 | 498.900 | 7,22 | 6,74 | 7,05 | 00:00:00 | | 2011-09-07 | 6,75 | 814.700 | 6,96 | 6,63 | 6,96 | 00:00:00 | | 2011-09-08 | 7,06 | 1.263.400 | 7,10 | 6,79 | 6,87 | 00:00:00 | | 2011-09-09 | 6,77 | 725.200 | 7,02 | 6,70 | 6,96 | 00:00:00 | | 2011-09-12 | 6,62 | 1.006.300 | 6,86 | 6,40 | 6,77 | 00:00:00 | | 2011-09-13 | 6,77 | 244.800 | 6,86 | 6,57 | 6,67 | 00:00:00 | | 2011-09-14 | 6,68 | 232.200 | 6,81 | 6,59 | 6,77 | 00:00:00 | | 2011-09-15 | 6,39 | 486.700 | 6,66 | 6,23 | 6,66 | 00:00:00 | | 2011-09-16 | 6,28 | 636.000 | 6,48 | 6,28 | 6,40 | 00:00:00 | | 2011-09-19 | 6,48 | 302.600 | 6,56 | 6,26 | 6,30 | 00:00:00 | | 2011-09-20 | 6,73 | 555.000 | 6,86 | 6,48 | 6,54 | 00:00:00 | | 2011-09-21 | 6,57 | 855.600 | 6,84 | 6,54 | 6,73 | 00:00:00 | | 2011-09-22 | 6,02 | 812.500 | 6,39 | 5,97 | 6,22 | 00:00:00 | | 2011-09-23 | 5,65 | 784.100 | 5,96 | 5,45 | 5,93 | 00:00:00 | | 2011-09-26 | 5,70 | 447.800 | 5,80 | 5,43 | 5,65 | 00:00:00 | | 2011-09-27 | 5,58 | 483.800 | 5,99 | 5,58 | 5,99 | 00:00:00 | | 2011-09-28 | 5,15 | 443.500 | 5,69 | 5,15 | 5,67 | 00:00:00 | | 2011-09-29 | 5,33 | 580.800 | 5,36 | 5,13 | 5,21 | 00:00:00 | | 2011-09-30 | 5,28 | 515.000 | 5,47 | 5,20 | 5,34 | 00:00:00 | | 2011-10-03 | 5,15 | 360.400 | 5,44 | 5,08 | 5,31 | 00:00:00 | | 2011-10-04 | 4,97 | 625.000 | 5,08 | 4,72 | 5,02 | 00:00:00 | | 2011-10-05 | 5,41 | 503.000 | 5,41 | 4,91 | 5,01 | 00:00:00 | | 2011-10-06 | 5,60 | 419.000 | 5,72 | 5,40 | 5,49 | 00:00:00 | | 2011-10-07 | 5,30 | 252.000 | 5,62 | 5,21 | 5,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
