|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-21 | 4,61 | 1.279.700 | 4,80 | 4,61 | 4,75 | 00:00:00 | | 2012-09-24 | 4,49 | 478.400 | 4,64 | 4,46 | 4,57 | 00:00:00 | | 2012-09-25 | 4,40 | 1.139.300 | 4,52 | 4,26 | 4,48 | 00:00:00 | | 2012-09-26 | 4,35 | 1.041.700 | 4,37 | 4,22 | 4,31 | 00:00:00 | | 2012-09-27 | 4,62 | 789.500 | 4,63 | 4,35 | 4,44 | 00:00:00 | | 2012-09-28 | 4,61 | 332.000 | 4,68 | 4,54 | 4,63 | 00:00:00 | | 2012-10-01 | 4,61 | 338.200 | 4,69 | 4,55 | 4,68 | 00:00:00 | | 2012-10-02 | 4,63 | 377.900 | 4,64 | 4,55 | 4,60 | 00:00:00 | | 2012-10-03 | 4,61 | 198.100 | 4,64 | 4,58 | 4,63 | 00:00:00 | | 2012-10-04 | 4,77 | 719.400 | 4,80 | 4,66 | 4,66 | 00:00:00 | | 2012-10-05 | 4,72 | 210.800 | 4,79 | 4,70 | 4,76 | 00:00:00 | | 2012-10-09 | 4,52 | 425.700 | 4,70 | 4,47 | 4,70 | 00:00:00 | | 2012-10-10 | 4,42 | 413.900 | 4,47 | 4,31 | 4,46 | 00:00:00 | | 2012-10-11 | 4,64 | 963.200 | 4,67 | 4,45 | 4,45 | 00:00:00 | | 2012-10-12 | 4,55 | 348.300 | 4,64 | 4,52 | 4,64 | 00:00:00 | | 2012-10-15 | 4,46 | 357.400 | 4,57 | 4,37 | 4,53 | 00:00:00 | | 2012-10-16 | 4,70 | 779.300 | 4,70 | 4,48 | 4,50 | 00:00:00 | | 2012-10-17 | 4,76 | 318.400 | 4,81 | 4,66 | 4,74 | 00:00:00 | | 2012-10-18 | 4,69 | 320.900 | 4,79 | 4,66 | 4,73 | 00:00:00 | | 2012-10-19 | 4,64 | 240.800 | 4,72 | 4,57 | 4,65 | 00:00:00 | | 2012-10-22 | 4,73 | 138.700 | 4,75 | 4,63 | 4,65 | 00:00:00 | | 2012-10-23 | 4,68 | 201.400 | 4,71 | 4,55 | 4,61 | 00:00:00 | | 2012-10-24 | 4,71 | 200.000 | 4,78 | 4,63 | 4,69 | 00:00:00 | | 2012-10-25 | 4,74 | 160.400 | 4,84 | 4,70 | 4,78 | 00:00:00 | | 2012-10-26 | 4,72 | 174.400 | 4,76 | 4,64 | 4,65 | 00:00:00 | | 2012-10-29 | 4,71 | 83.300 | 4,72 | 4,63 | 4,72 | 00:00:00 | | 2012-10-30 | 4,74 | 105.000 | 4,75 | 4,64 | 4,70 | 00:00:00 | | 2012-10-31 | 4,73 | 355.200 | 4,80 | 4,66 | 4,66 | 00:00:00 | | 2012-11-01 | 4,71 | 344.100 | 4,80 | 4,71 | 4,72 | 00:00:00 | | 2012-11-02 | 4,63 | 236.300 | 4,74 | 4,63 | 4,69 | 00:00:00 | | 2012-11-05 | 4,70 | 107.600 | 4,70 | 4,61 | 4,67 | 00:00:00 | | 2012-11-06 | 4,70 | 194.600 | 4,78 | 4,66 | 4,75 | 00:00:00 | | 2012-11-07 | 4,70 | 665.000 | 4,96 | 4,58 | 4,72 | 00:00:00 | | 2012-11-08 | 4,71 | 279.600 | 4,82 | 4,69 | 4,70 | 00:00:00 | | 2012-11-09 | 4,69 | 218.700 | 4,75 | 4,61 | 4,70 | 00:00:00 | | 2012-11-12 | 4,69 | 200.200 | 4,79 | 4,68 | 4,69 | 00:00:00 | | 2012-11-13 | 4,65 | 222.700 | 4,73 | 4,61 | 4,68 | 00:00:00 | | 2012-11-14 | 4,34 | 358.400 | 4,70 | 4,31 | 4,66 | 00:00:00 | | 2012-11-15 | 4,05 | 500.600 | 4,23 | 3,93 | 4,22 | 00:00:00 | | 2012-11-16 | 4,06 | 199.900 | 4,09 | 3,95 | 4,02 | 00:00:00 | | 2012-11-19 | 4,30 | 173.100 | 4,33 | 4,12 | 4,17 | 00:00:00 | | 2012-11-20 | 4,25 | 107.500 | 4,33 | 4,23 | 4,26 | 00:00:00 | | 2012-11-21 | 4,26 | 105.000 | 4,31 | 4,22 | 4,22 | 00:00:00 | | 2012-11-22 | 4,27 | 29.600 | 4,37 | 4,23 | 4,24 | 00:00:00 | | 2012-11-23 | 4,40 | 137.800 | 4,44 | 4,22 | 4,28 | 00:00:00 | | 2012-11-26 | 4,35 | 199.400 | 4,38 | 4,31 | 4,33 | 00:00:00 | | 2012-11-27 | 4,22 | 220.500 | 4,36 | 4,20 | 4,35 | 00:00:00 | | 2012-11-28 | 4,23 | 330.400 | 4,24 | 4,06 | 4,11 | 00:00:00 | | 2012-11-29 | 4,19 | 271.500 | 4,28 | 4,16 | 4,23 | 00:00:00 | | 2012-11-30 | 4,03 | 304.800 | 4,17 | 3,97 | 4,16 | 00:00:00 | | 2012-12-03 | 3,88 | 289.300 | 4,04 | 3,88 | 4,02 | 00:00:00 | | 2012-12-04 | 3,90 | 448.200 | 3,90 | 3,70 | 3,85 | 00:00:00 | | 2012-12-05 | 3,92 | 444.600 | 3,95 | 3,86 | 3,92 | 00:00:00 | | 2012-12-06 | 4,06 | 552.900 | 4,10 | 3,89 | 3,92 | 00:00:00 | | 2012-12-07 | 4,12 | 260.400 | 4,12 | 4,05 | 4,10 | 00:00:00 | | 2012-12-10 | 4,14 | 155.800 | 4,17 | 4,09 | 4,14 | 00:00:00 | | 2012-12-11 | 4,01 | 698.500 | 4,18 | 4,01 | 4,15 | 00:00:00 | | 2012-12-12 | 4,19 | 624.400 | 4,24 | 4,06 | 4,08 | 00:00:00 | | 2012-12-13 | 3,99 | 292.100 | 4,14 | 3,96 | 4,12 | 00:00:00 | | 2012-12-14 | 4,03 | 404.700 | 4,08 | 3,98 | 4,00 | 00:00:00 | | 2012-12-17 | 3,97 | 535.900 | 4,06 | 3,90 | 4,06 | 00:00:00 | | 2012-12-18 | 3,91 | 869.600 | 4,00 | 3,91 | 3,98 | 00:00:00 | | 2012-12-19 | 3,90 | 395.100 | 3,99 | 3,86 | 3,93 | 00:00:00 | | 2012-12-20 | 3,95 | 472.500 | 3,99 | 3,82 | 3,84 | 00:00:00 | | 2012-12-21 | 3,92 | 2.017.800 | 4,16 | 3,89 | 3,93 | 00:00:00 | | 2012-12-24 | 3,99 | 198.800 | 4,04 | 3,92 | 4,00 | 00:00:00 | | 2012-12-27 | 4,05 | 274.200 | 4,14 | 4,01 | 4,03 | 00:00:00 | | 2012-12-28 | 4,13 | 126.600 | 4,14 | 4,01 | 4,01 | 00:00:00 | | 2012-12-31 | 4,25 | 243.800 | 4,25 | 4,11 | 4,14 | 00:00:00 | | 2013-01-02 | 4,38 | 176.800 | 4,40 | 4,29 | 4,36 | 00:00:00 | | 2013-01-03 | 4,12 | 103.300 | 4,38 | 4,09 | 4,36 | 00:00:00 | | 2013-01-04 | 4,20 | 106.600 | 4,20 | 4,05 | 4,12 | 00:00:00 | | 2013-01-07 | 4,21 | 97.900 | 4,26 | 4,13 | 4,17 | 00:00:00 | | 2013-01-08 | 4,19 | 233.700 | 4,27 | 4,17 | 4,17 | 00:00:00 | | 2013-01-09 | 4,33 | 275.700 | 4,36 | 4,19 | 4,19 | 00:00:00 | | 2013-01-10 | 4,53 | 375.900 | 4,55 | 4,33 | 4,35 | 00:00:00 | | 2013-01-11 | 4,38 | 139.500 | 4,55 | 4,38 | 4,55 | 00:00:00 | | 2013-01-14 | 4,45 | 119.100 | 4,52 | 4,40 | 4,40 | 00:00:00 | | 2013-01-15 | 4,45 | 109.000 | 4,56 | 4,41 | 4,47 | 00:00:00 | | 2013-01-16 | 4,44 | 106.900 | 4,48 | 4,35 | 4,43 | 00:00:00 | | 2013-01-17 | 4,47 | 153.900 | 4,49 | 4,34 | 4,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
