|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-29 | 3,42 | 334.200 | 3,53 | 3,38 | 3,50 | 00:00:00 | | 2012-05-30 | 3,70 | 423.900 | 3,74 | 3,31 | 3,40 | 00:00:00 | | 2012-05-31 | 3,72 | 562.400 | 3,76 | 3,46 | 3,76 | 00:00:00 | | 2012-06-01 | 3,86 | 844.500 | 3,96 | 3,53 | 3,55 | 00:00:00 | | 2012-06-04 | 3,96 | 552.500 | 3,98 | 3,78 | 3,88 | 00:00:00 | | 2012-06-05 | 4,12 | 685.000 | 4,12 | 3,89 | 3,96 | 00:00:00 | | 2012-06-06 | 3,89 | 723.100 | 4,15 | 3,75 | 4,15 | 00:00:00 | | 2012-06-07 | 3,88 | 476.200 | 3,93 | 3,70 | 3,88 | 00:00:00 | | 2012-06-08 | 3,82 | 395.700 | 3,93 | 3,68 | 3,83 | 00:00:00 | | 2012-06-11 | 3,73 | 459.600 | 3,90 | 3,71 | 3,83 | 00:00:00 | | 2012-06-12 | 3,98 | 401.100 | 4,00 | 3,70 | 3,75 | 00:00:00 | | 2012-06-13 | 3,97 | 571.600 | 4,10 | 3,92 | 3,99 | 00:00:00 | | 2012-06-14 | 3,88 | 382.000 | 4,05 | 3,87 | 3,99 | 00:00:00 | | 2012-06-15 | 3,87 | 629.000 | 4,00 | 3,86 | 3,92 | 00:00:00 | | 2012-06-18 | 3,99 | 631.800 | 4,05 | 3,84 | 3,84 | 00:00:00 | | 2012-06-19 | 3,98 | 392.900 | 4,00 | 3,89 | 3,98 | 00:00:00 | | 2012-06-20 | 3,91 | 524.100 | 4,03 | 3,88 | 3,96 | 00:00:00 | | 2012-06-21 | 3,56 | 590.800 | 3,87 | 3,56 | 3,84 | 00:00:00 | | 2012-06-22 | 3,60 | 384.400 | 3,63 | 3,49 | 3,55 | 00:00:00 | | 2012-06-25 | 3,50 | 253.100 | 3,61 | 3,40 | 3,55 | 00:00:00 | | 2012-06-26 | 3,40 | 347.000 | 3,47 | 3,33 | 3,43 | 00:00:00 | | 2012-06-27 | 3,49 | 439.700 | 3,50 | 3,33 | 3,35 | 00:00:00 | | 2012-06-28 | 3,33 | 292.800 | 3,46 | 3,28 | 3,45 | 00:00:00 | | 2012-06-29 | 3,31 | 804.300 | 3,56 | 3,29 | 3,55 | 00:00:00 | | 2012-07-03 | 3,43 | 762.100 | 3,49 | 3,33 | 3,42 | 00:00:00 | | 2012-07-04 | 3,46 | 25.300 | 3,50 | 3,38 | 3,40 | 00:00:00 | | 2012-07-05 | 3,41 | 300.200 | 3,51 | 3,33 | 3,40 | 00:00:00 | | 2012-07-06 | 3,33 | 413.200 | 3,41 | 3,30 | 3,40 | 00:00:00 | | 2012-07-09 | 3,36 | 566.500 | 3,46 | 3,30 | 3,33 | 00:00:00 | | 2012-07-10 | 3,01 | 1.011.700 | 3,40 | 3,01 | 3,38 | 00:00:00 | | 2012-07-11 | 3,03 | 1.643.400 | 3,12 | 3,01 | 3,02 | 00:00:00 | | 2012-07-12 | 2,96 | 1.374.200 | 3,05 | 2,75 | 3,00 | 00:00:00 | | 2012-07-13 | 2,93 | 646.700 | 3,02 | 2,86 | 3,00 | 00:00:00 | | 2012-07-16 | 2,85 | 558.600 | 2,94 | 2,81 | 2,94 | 00:00:00 | | 2012-07-17 | 2,82 | 624.300 | 2,90 | 2,82 | 2,88 | 00:00:00 | | 2012-07-18 | 2,83 | 352.900 | 2,85 | 2,79 | 2,81 | 00:00:00 | | 2012-07-19 | 2,93 | 686.200 | 3,03 | 2,86 | 2,87 | 00:00:00 | | 2012-07-20 | 2,96 | 332.100 | 2,99 | 2,91 | 2,93 | 00:00:00 | | 2012-07-23 | 2,95 | 427.800 | 3,05 | 2,90 | 2,90 | 00:00:00 | | 2012-07-24 | 3,17 | 403.100 | 3,19 | 2,97 | 2,97 | 00:00:00 | | 2012-07-25 | 3,48 | 583.100 | 3,53 | 3,23 | 3,23 | 00:00:00 | | 2012-07-26 | 3,96 | 1.006.900 | 3,96 | 3,56 | 3,58 | 00:00:00 | | 2012-07-27 | 3,75 | 818.100 | 4,02 | 3,69 | 3,96 | 00:00:00 | | 2012-07-30 | 3,66 | 319.400 | 3,80 | 3,64 | 3,70 | 00:00:00 | | 2012-07-31 | 3,50 | 310.700 | 3,70 | 3,48 | 3,69 | 00:00:00 | | 2012-08-01 | 3,41 | 1.009.200 | 3,50 | 3,25 | 3,49 | 00:00:00 | | 2012-08-02 | 3,36 | 431.800 | 3,46 | 3,30 | 3,35 | 00:00:00 | | 2012-08-03 | 3,46 | 571.400 | 3,55 | 3,35 | 3,41 | 00:00:00 | | 2012-08-07 | 3,66 | 284.100 | 3,71 | 3,60 | 3,61 | 00:00:00 | | 2012-08-08 | 3,58 | 566.200 | 3,80 | 3,58 | 3,72 | 00:00:00 | | 2012-08-09 | 3,76 | 288.300 | 3,77 | 3,52 | 3,57 | 00:00:00 | | 2012-08-10 | 3,75 | 257.100 | 3,83 | 3,70 | 3,75 | 00:00:00 | | 2012-08-13 | 3,57 | 327.200 | 3,78 | 3,56 | 3,75 | 00:00:00 | | 2012-08-14 | 3,52 | 329.300 | 3,64 | 3,52 | 3,57 | 00:00:00 | | 2012-08-15 | 3,52 | 418.800 | 3,64 | 3,46 | 3,52 | 00:00:00 | | 2012-08-16 | 3,72 | 523.800 | 3,74 | 3,53 | 3,55 | 00:00:00 | | 2012-08-17 | 3,70 | 332.300 | 3,79 | 3,67 | 3,74 | 00:00:00 | | 2012-08-20 | 3,64 | 227.600 | 3,70 | 3,61 | 3,68 | 00:00:00 | | 2012-08-21 | 3,80 | 434.000 | 3,82 | 3,68 | 3,71 | 00:00:00 | | 2012-08-22 | 3,84 | 410.900 | 3,84 | 3,69 | 3,80 | 00:00:00 | | 2012-08-23 | 3,94 | 306.500 | 3,95 | 3,83 | 3,86 | 00:00:00 | | 2012-08-24 | 3,93 | 195.000 | 3,95 | 3,89 | 3,94 | 00:00:00 | | 2012-08-27 | 3,97 | 248.500 | 4,05 | 3,91 | 3,93 | 00:00:00 | | 2012-08-28 | 3,91 | 270.700 | 3,98 | 3,89 | 3,98 | 00:00:00 | | 2012-08-29 | 3,78 | 280.000 | 3,97 | 3,76 | 3,92 | 00:00:00 | | 2012-08-30 | 3,78 | 147.500 | 3,81 | 3,71 | 3,79 | 00:00:00 | | 2012-08-31 | 3,96 | 1.049.100 | 4,00 | 3,73 | 3,80 | 00:00:00 | | 2012-09-04 | 4,12 | 520.100 | 4,15 | 3,95 | 3,98 | 00:00:00 | | 2012-09-05 | 4,39 | 662.900 | 4,40 | 4,11 | 4,15 | 00:00:00 | | 2012-09-06 | 4,45 | 499.900 | 4,53 | 4,33 | 4,40 | 00:00:00 | | 2012-09-07 | 4,54 | 1.128.100 | 4,63 | 4,49 | 4,55 | 00:00:00 | | 2012-09-10 | 4,40 | 488.500 | 4,56 | 4,38 | 4,50 | 00:00:00 | | 2012-09-11 | 4,46 | 177.700 | 4,53 | 4,42 | 4,43 | 00:00:00 | | 2012-09-12 | 4,46 | 597.200 | 4,57 | 4,32 | 4,50 | 00:00:00 | | 2012-09-13 | 4,50 | 1.284.000 | 4,50 | 4,19 | 4,45 | 00:00:00 | | 2012-09-14 | 4,34 | 1.524.100 | 4,59 | 4,15 | 4,50 | 00:00:00 | | 2012-09-17 | 4,39 | 566.800 | 4,40 | 4,32 | 4,36 | 00:00:00 | | 2012-09-18 | 4,49 | 827.600 | 4,53 | 4,35 | 4,39 | 00:00:00 | | 2012-09-19 | 4,62 | 659.700 | 4,63 | 4,47 | 4,50 | 00:00:00 | | 2012-09-20 | 4,76 | 714.200 | 4,79 | 4,58 | 4,61 | 00:00:00 | | 2012-09-21 | 4,61 | 1.279.700 | 4,80 | 4,61 | 4,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
