|
 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 | | 2011-10-07 | 5,30 | 252.000 | 5,62 | 5,21 | 5,60 | 00:00:00 | | 2011-10-11 | 5,56 | 204.000 | 5,59 | 5,38 | 5,41 | 00:00:00 | | 2011-10-12 | 5,50 | 414.000 | 5,71 | 5,50 | 5,60 | 00:00:00 | | 2011-10-13 | 5,50 | 638.000 | 5,69 | 5,35 | 5,50 | 00:00:00 | | 2011-10-14 | 5,53 | 598.000 | 5,68 | 5,40 | 5,60 | 00:00:00 | | 2011-10-17 | 5,35 | 575.000 | 5,61 | 5,29 | 5,61 | 00:00:00 | | 2011-10-18 | 5,58 | 573.800 | 5,61 | 5,11 | 5,43 | 00:00:00 | | 2011-10-19 | 4,59 | 1.600.000 | 5,52 | 4,45 | 5,52 | 00:00:00 | | 2011-10-20 | 4,70 | 774.700 | 4,74 | 4,41 | 4,46 | 00:00:00 | | 2011-10-21 | 4,70 | 452.800 | 4,87 | 4,70 | 4,76 | 00:00:00 | | 2011-10-24 | 4,95 | 403.800 | 4,99 | 4,63 | 4,85 | 00:00:00 | | 2011-10-25 | 5,21 | 627.200 | 5,31 | 4,85 | 5,00 | 00:00:00 | | 2011-10-26 | 5,33 | 630.500 | 5,41 | 5,13 | 5,15 | 00:00:00 | | 2011-10-27 | 5,20 | 814.300 | 5,44 | 5,14 | 5,35 | 00:00:00 | | 2011-10-28 | 5,40 | 651.200 | 5,53 | 5,15 | 5,18 | 00:00:00 | | 2011-10-31 | 5,26 | 318.100 | 5,40 | 5,21 | 5,21 | 00:00:00 | | 2011-11-01 | 5,58 | 806.300 | 5,66 | 5,02 | 5,05 | 00:00:00 | | 2011-11-02 | 5,48 | 544.600 | 5,67 | 5,37 | 5,67 | 00:00:00 | | 2011-11-03 | 5,97 | 1.341.900 | 5,97 | 5,48 | 5,50 | 00:00:00 | | 2011-11-04 | 6,00 | 534.000 | 6,07 | 5,82 | 5,89 | 00:00:00 | | 2011-11-07 | 6,21 | 588.500 | 6,27 | 6,02 | 6,02 | 00:00:00 | | 2011-11-08 | 6,10 | 500.200 | 6,25 | 6,09 | 6,12 | 00:00:00 | | 2011-11-09 | 5,91 | 498.200 | 6,24 | 5,91 | 5,94 | 00:00:00 | | 2011-11-10 | 5,93 | 468.500 | 6,11 | 5,90 | 5,93 | 00:00:00 | | 2011-11-11 | 6,10 | 601.400 | 6,17 | 5,93 | 6,09 | 00:00:00 | | 2011-11-14 | 5,99 | 322.000 | 6,19 | 5,96 | 6,17 | 00:00:00 | | 2011-11-15 | 5,99 | 431.500 | 6,04 | 5,84 | 6,00 | 00:00:00 | | 2011-11-16 | 5,81 | 590.000 | 6,00 | 5,78 | 6,00 | 00:00:00 | | 2011-11-17 | 5,85 | 1.039.200 | 5,89 | 5,60 | 5,71 | 00:00:00 | | 2011-11-18 | 5,52 | 498.000 | 5,90 | 5,50 | 5,83 | 00:00:00 | | 2011-11-21 | 5,40 | 837.400 | 5,51 | 5,19 | 5,51 | 00:00:00 | | 2011-11-22 | 5,57 | 482.400 | 5,60 | 5,40 | 5,40 | 00:00:00 | | 2011-11-23 | 5,48 | 257.500 | 5,63 | 5,32 | 5,56 | 00:00:00 | | 2011-11-24 | 5,41 | 66.900 | 5,58 | 5,32 | 5,37 | 00:00:00 | | 2011-11-25 | 5,33 | 268.800 | 5,60 | 5,32 | 5,32 | 00:00:00 | | 2011-11-28 | 5,53 | 470.400 | 5,65 | 5,44 | 5,45 | 00:00:00 | | 2011-11-29 | 5,67 | 275.600 | 5,76 | 5,48 | 5,50 | 00:00:00 | | 2011-11-30 | 6,02 | 434.200 | 6,03 | 5,84 | 5,90 | 00:00:00 | | 2011-12-01 | 6,07 | 394.400 | 6,14 | 5,93 | 6,02 | 00:00:00 | | 2011-12-02 | 5,94 | 400.200 | 6,13 | 5,84 | 6,10 | 00:00:00 | | 2011-12-05 | 5,95 | 433.600 | 6,07 | 5,81 | 6,00 | 00:00:00 | | 2011-12-06 | 6,04 | 540.600 | 6,07 | 5,80 | 5,95 | 00:00:00 | | 2011-12-07 | 6,04 | 482.200 | 6,08 | 5,90 | 6,08 | 00:00:00 | | 2011-12-08 | 5,96 | 568.700 | 6,04 | 5,78 | 5,96 | 00:00:00 | | 2011-12-09 | 6,05 | 438.700 | 6,05 | 5,81 | 5,90 | 00:00:00 | | 2011-12-12 | 5,92 | 440.000 | 5,93 | 5,77 | 5,83 | 00:00:00 | | 2011-12-13 | 5,88 | 462.000 | 6,04 | 5,82 | 5,96 | 00:00:00 | | 2011-12-14 | 5,84 | 659.000 | 5,99 | 5,55 | 5,88 | 00:00:00 | | 2011-12-15 | 5,10 | 710.000 | 5,93 | 5,05 | 5,88 | 00:00:00 | | 2011-12-16 | 5,52 | 974.100 | 5,65 | 5,23 | 5,24 | 00:00:00 | | 2011-12-19 | 5,43 | 367.400 | 5,64 | 5,33 | 5,58 | 00:00:00 | | 2011-12-20 | 5,94 | 623.600 | 6,05 | 5,55 | 5,55 | 00:00:00 | | 2011-12-21 | 5,98 | 436.000 | 6,01 | 5,82 | 5,84 | 00:00:00 | | 2011-12-22 | 5,59 | 829.300 | 6,00 | 5,55 | 6,00 | 00:00:00 | | 2011-12-23 | 5,72 | 193.000 | 5,80 | 5,56 | 5,66 | 00:00:00 | | 2011-12-28 | 5,45 | 224.100 | 5,68 | 5,40 | 5,68 | 00:00:00 | | 2011-12-29 | 5,51 | 231.400 | 5,56 | 5,27 | 5,34 | 00:00:00 | | 2011-12-30 | 5,66 | 236.300 | 5,77 | 5,47 | 5,53 | 00:00:00 | | 2012-01-03 | 6,07 | 469.700 | 6,10 | 5,80 | 5,80 | 00:00:00 | | 2012-01-04 | 6,16 | 380.300 | 6,16 | 5,97 | 5,97 | 00:00:00 | | 2012-01-05 | 6,33 | 295.100 | 6,37 | 6,04 | 6,11 | 00:00:00 | | 2012-01-06 | 6,23 | 395.400 | 6,40 | 6,15 | 6,31 | 00:00:00 | | 2012-01-09 | 6,20 | 355.200 | 6,35 | 6,18 | 6,18 | 00:00:00 | | 2012-01-10 | 6,30 | 401.500 | 6,41 | 6,21 | 6,32 | 00:00:00 | | 2012-01-11 | 6,19 | 421.000 | 6,34 | 6,15 | 6,30 | 00:00:00 | | 2012-01-12 | 6,27 | 514.100 | 6,28 | 6,14 | 6,14 | 00:00:00 | | 2012-01-13 | 6,24 | 259.700 | 6,27 | 6,12 | 6,18 | 00:00:00 | | 2012-01-16 | 6,29 | 47.400 | 6,30 | 6,14 | 6,14 | 00:00:00 | | 2012-01-17 | 6,07 | 404.800 | 6,31 | 6,05 | 6,21 | 00:00:00 | | 2012-01-18 | 6,24 | 226.100 | 6,24 | 6,00 | 6,00 | 00:00:00 | | 2012-01-19 | 6,06 | 207.000 | 6,25 | 6,01 | 6,25 | 00:00:00 | | 2012-01-20 | 6,18 | 398.400 | 6,19 | 5,97 | 5,99 | 00:00:00 | | 2012-01-23 | 6,15 | 444.600 | 6,22 | 6,00 | 6,20 | 00:00:00 | | 2012-01-24 | 6,18 | 330.000 | 6,22 | 6,03 | 6,03 | 00:00:00 | | 2012-01-25 | 6,40 | 1.206.400 | 6,51 | 6,06 | 6,06 | 00:00:00 | | 2012-01-26 | 6,52 | 651.900 | 6,77 | 6,40 | 6,45 | 00:00:00 | | 2012-01-27 | 6,60 | 601.500 | 6,75 | 6,50 | 6,55 | 00:00:00 | | 2012-01-30 | 6,69 | 649.000 | 6,71 | 6,49 | 6,54 | 00:00:00 | | 2012-01-31 | 6,59 | 466.700 | 6,82 | 6,53 | 6,80 | 00:00:00 | | 2012-02-01 | 6,67 | 293.600 | 6,71 | 6,57 | 6,61 | 00:00:00 | | 2012-02-02 | 6,64 | 308.900 | 6,80 | 6,57 | 6,64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
