|
 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 | | 2012-02-02 | 6,64 | 308.900 | 6,80 | 6,57 | 6,64 | 00:00:00 | | 2012-02-03 | 6,42 | 392.200 | 6,71 | 6,41 | 6,62 | 00:00:00 | | 2012-02-06 | 6,34 | 310.500 | 6,47 | 6,28 | 6,37 | 00:00:00 | | 2012-02-07 | 4,40 | 5.214.500 | 5,00 | 4,37 | 4,92 | 00:00:00 | | 2012-02-08 | 4,20 | 2.502.300 | 4,50 | 4,13 | 4,39 | 00:00:00 | | 2012-02-09 | 4,09 | 1.627.200 | 4,19 | 4,04 | 4,18 | 00:00:00 | | 2012-02-10 | 4,00 | 606.400 | 4,06 | 3,91 | 4,04 | 00:00:00 | | 2012-02-13 | 3,93 | 563.000 | 4,05 | 3,90 | 4,02 | 00:00:00 | | 2012-02-14 | 3,83 | 453.000 | 3,95 | 3,82 | 3,90 | 00:00:00 | | 2012-02-15 | 3,79 | 722.400 | 3,93 | 3,76 | 3,86 | 00:00:00 | | 2012-02-16 | 3,90 | 845.100 | 3,94 | 3,72 | 3,74 | 00:00:00 | | 2012-02-17 | 3,87 | 545.900 | 4,00 | 3,84 | 3,99 | 00:00:00 | | 2012-02-21 | 3,99 | 465.200 | 4,00 | 3,87 | 3,99 | 00:00:00 | | 2012-02-22 | 4,26 | 1.118.900 | 4,35 | 3,97 | 4,00 | 00:00:00 | | 2012-02-23 | 4,26 | 583.000 | 4,32 | 4,14 | 4,26 | 00:00:00 | | 2012-02-24 | 4,27 | 383.000 | 4,32 | 4,19 | 4,32 | 00:00:00 | | 2012-02-27 | 4,14 | 281.800 | 4,30 | 4,14 | 4,29 | 00:00:00 | | 2012-02-28 | 4,21 | 598.500 | 4,22 | 4,04 | 4,10 | 00:00:00 | | 2012-02-29 | 4,09 | 925.100 | 4,28 | 3,94 | 4,28 | 00:00:00 | | 2012-03-01 | 4,05 | 661.500 | 4,19 | 3,99 | 4,12 | 00:00:00 | | 2012-03-02 | 4,01 | 516.500 | 4,08 | 3,96 | 4,01 | 00:00:00 | | 2012-03-05 | 3,97 | 1.353.400 | 4,01 | 3,83 | 3,97 | 00:00:00 | | 2012-03-06 | 3,90 | 688.700 | 3,93 | 3,77 | 3,81 | 00:00:00 | | 2012-03-07 | 3,91 | 199.700 | 3,95 | 3,82 | 3,94 | 00:00:00 | | 2012-03-08 | 3,85 | 244.500 | 4,00 | 3,85 | 4,00 | 00:00:00 | | 2012-03-09 | 3,84 | 251.600 | 3,90 | 3,80 | 3,85 | 00:00:00 | | 2012-03-12 | 3,77 | 194.700 | 3,89 | 3,77 | 3,84 | 00:00:00 | | 2012-03-13 | 3,70 | 194.300 | 3,83 | 3,70 | 3,78 | 00:00:00 | | 2012-03-14 | 3,46 | 838.000 | 3,70 | 3,38 | 3,65 | 00:00:00 | | 2012-03-15 | 3,25 | 651.100 | 3,45 | 3,23 | 3,44 | 00:00:00 | | 2012-03-16 | 3,30 | 917.900 | 3,43 | 3,19 | 3,22 | 00:00:00 | | 2012-03-19 | 3,46 | 942.900 | 3,56 | 3,44 | 3,45 | 00:00:00 | | 2012-03-20 | 3,49 | 532.600 | 3,59 | 3,38 | 3,38 | 00:00:00 | | 2012-03-21 | 3,35 | 569.100 | 3,61 | 3,35 | 3,60 | 00:00:00 | | 2012-03-22 | 3,22 | 1.034.100 | 3,39 | 3,13 | 3,30 | 00:00:00 | | 2012-03-23 | 3,52 | 489.700 | 3,54 | 3,19 | 3,22 | 00:00:00 | | 2012-03-26 | 3,77 | 437.000 | 3,77 | 3,57 | 3,61 | 00:00:00 | | 2012-03-27 | 3,73 | 718.000 | 3,85 | 3,60 | 3,81 | 00:00:00 | | 2012-03-28 | 3,60 | 590.700 | 3,68 | 3,48 | 3,63 | 00:00:00 | | 2012-03-29 | 3,66 | 1.172.200 | 3,71 | 3,53 | 3,57 | 00:00:00 | | 2012-03-30 | 3,68 | 453.500 | 3,77 | 3,66 | 3,70 | 00:00:00 | | 2012-04-02 | 3,75 | 490.000 | 3,82 | 3,63 | 3,63 | 00:00:00 | | 2012-04-03 | 3,60 | 278.000 | 3,74 | 3,53 | 3,71 | 00:00:00 | | 2012-04-04 | 3,47 | 320.900 | 3,58 | 3,36 | 3,58 | 00:00:00 | | 2012-04-05 | 3,31 | 214.000 | 3,50 | 3,30 | 3,48 | 00:00:00 | | 2012-04-09 | 3,34 | 172.000 | 3,44 | 3,28 | 3,32 | 00:00:00 | | 2012-04-10 | 3,51 | 301.100 | 3,58 | 3,31 | 3,31 | 00:00:00 | | 2012-04-11 | 3,47 | 410.600 | 3,67 | 3,44 | 3,59 | 00:00:00 | | 2012-04-12 | 3,64 | 338.000 | 3,68 | 3,50 | 3,55 | 00:00:00 | | 2012-04-13 | 3,64 | 208.300 | 3,69 | 3,53 | 3,60 | 00:00:00 | | 2012-04-16 | 3,60 | 184.800 | 3,66 | 3,54 | 3,56 | 00:00:00 | | 2012-04-17 | 3,58 | 300.900 | 3,67 | 3,53 | 3,56 | 00:00:00 | | 2012-04-18 | 3,54 | 285.400 | 3,63 | 3,45 | 3,63 | 00:00:00 | | 2012-04-19 | 3,42 | 262.100 | 3,64 | 3,42 | 3,55 | 00:00:00 | | 2012-04-20 | 3,29 | 353.800 | 3,46 | 3,29 | 3,45 | 00:00:00 | | 2012-04-23 | 3,29 | 433.300 | 3,33 | 3,21 | 3,22 | 00:00:00 | | 2012-04-24 | 3,16 | 521.200 | 3,36 | 3,14 | 3,31 | 00:00:00 | | 2012-04-25 | 3,16 | 1.358.200 | 3,20 | 3,11 | 3,20 | 00:00:00 | | 2012-04-26 | 3,30 | 635.100 | 3,32 | 3,14 | 3,20 | 00:00:00 | | 2012-04-27 | 3,47 | 241.000 | 3,47 | 3,25 | 3,30 | 00:00:00 | | 2012-04-30 | 3,64 | 276.000 | 3,64 | 3,37 | 3,43 | 00:00:00 | | 2012-05-01 | 3,65 | 303.300 | 3,74 | 3,58 | 3,61 | 00:00:00 | | 2012-05-02 | 3,70 | 422.100 | 3,70 | 3,53 | 3,64 | 00:00:00 | | 2012-05-03 | 3,47 | 454.000 | 3,65 | 3,35 | 3,63 | 00:00:00 | | 2012-05-04 | 3,40 | 407.800 | 3,61 | 3,39 | 3,46 | 00:00:00 | | 2012-05-07 | 3,35 | 544.800 | 3,40 | 3,25 | 3,40 | 00:00:00 | | 2012-05-08 | 3,24 | 528.000 | 3,34 | 3,17 | 3,27 | 00:00:00 | | 2012-05-09 | 3,38 | 1.800.000 | 3,46 | 3,29 | 3,38 | 00:00:00 | | 2012-05-10 | 3,40 | 1.000.000 | 3,46 | 3,29 | 3,45 | 00:00:00 | | 2012-05-11 | 3,25 | 443.300 | 3,40 | 3,23 | 3,33 | 00:00:00 | | 2012-05-14 | 3,19 | 498.000 | 3,35 | 3,15 | 3,21 | 00:00:00 | | 2012-05-15 | 2,83 | 959.000 | 3,25 | 2,83 | 3,20 | 00:00:00 | | 2012-05-16 | 2,72 | 946.000 | 2,98 | 2,71 | 2,89 | 00:00:00 | | 2012-05-17 | 3,05 | 2.380.400 | 3,07 | 2,81 | 2,81 | 00:00:00 | | 2012-05-18 | 3,09 | 877.000 | 3,17 | 2,99 | 3,10 | 00:00:00 | | 2012-05-22 | 3,20 | 594.000 | 3,31 | 3,09 | 3,09 | 00:00:00 | | 2012-05-23 | 3,47 | 673.000 | 3,50 | 3,06 | 3,15 | 00:00:00 | | 2012-05-24 | 3,42 | 477.000 | 3,53 | 3,34 | 3,51 | 00:00:00 | | 2012-05-25 | 3,45 | 420.100 | 3,52 | 3,39 | 3,40 | 00:00:00 | | 2012-05-28 | 3,51 | 90.500 | 3,59 | 3,47 | 3,55 | 00:00:00 | | 2012-05-29 | 3,42 | 334.200 | 3,53 | 3,38 | 3,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
