|
 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 | | 2014-01-02 | 3,65 | 464.000 | 3,67 | 3,53 | 3,53 | 00:00:00 | | 2014-01-03 | 3,55 | 320.600 | 3,64 | 3,54 | 3,63 | 00:00:00 | | 2014-01-06 | 3,67 | 290.700 | 3,68 | 3,56 | 3,59 | 00:00:00 | | 2014-01-07 | 3,75 | 398.800 | 3,78 | 3,63 | 3,64 | 00:00:00 | | 2014-01-08 | 3,71 | 339.100 | 3,76 | 3,69 | 3,71 | 00:00:00 | | 2014-01-09 | 3,71 | 610.600 | 3,87 | 3,71 | 3,76 | 00:00:00 | | 2014-01-10 | 3,87 | 291.800 | 3,89 | 3,77 | 3,77 | 00:00:00 | | 2014-01-13 | 3,88 | 393.300 | 3,93 | 3,86 | 3,86 | 00:00:00 | | 2014-01-14 | 3,96 | 413.600 | 4,00 | 3,85 | 3,85 | 00:00:00 | | 2014-01-15 | 4,08 | 1.559.600 | 4,10 | 3,94 | 3,95 | 00:00:00 | | 2014-01-16 | 3,94 | 841.900 | 4,10 | 3,92 | 4,10 | 00:00:00 | | 2014-01-17 | 4,09 | 708.700 | 4,23 | 3,98 | 3,99 | 00:00:00 | | 2014-01-20 | 4,32 | 730.700 | 4,47 | 4,13 | 4,22 | 00:00:00 | | 2014-01-21 | 4,33 | 1.168.300 | 4,37 | 4,23 | 4,28 | 00:00:00 | | 2014-01-22 | 4,40 | 1.126.300 | 4,45 | 4,29 | 4,30 | 00:00:00 | | 2014-01-23 | 4,25 | 1.573.800 | 4,43 | 4,24 | 4,42 | 00:00:00 | | 2014-01-24 | 4,26 | 597.800 | 4,28 | 4,12 | 4,22 | 00:00:00 | | 2014-01-27 | 4,14 | 597.600 | 4,34 | 4,13 | 4,23 | 00:00:00 | | 2014-01-28 | 4,13 | 692.200 | 4,21 | 4,10 | 4,16 | 00:00:00 | | 2014-01-29 | 4,19 | 1.006.100 | 4,25 | 4,17 | 4,17 | 00:00:00 | | 2014-01-30 | 4,13 | 998.800 | 4,22 | 4,12 | 4,16 | 00:00:00 | | 2014-01-31 | 4,09 | 402.200 | 4,19 | 4,03 | 4,14 | 00:00:00 | | 2014-02-03 | 4,02 | 956.400 | 4,19 | 4,00 | 4,09 | 00:00:00 | | 2014-02-04 | 4,14 | 467.300 | 4,15 | 4,01 | 4,02 | 00:00:00 | | 2014-02-05 | 4,24 | 380.700 | 4,31 | 4,16 | 4,16 | 00:00:00 | | 2014-02-06 | 4,27 | 632.600 | 4,34 | 4,24 | 4,24 | 00:00:00 | | 2014-02-07 | 4,20 | 838.700 | 4,27 | 4,17 | 4,27 | 00:00:00 | | 2014-02-10 | 4,34 | 1.640.100 | 4,39 | 4,22 | 4,22 | 00:00:00 | | 2014-02-11 | 4,41 | 1.259.000 | 4,48 | 4,37 | 4,39 | 00:00:00 | | 2014-02-12 | 4,40 | 561.400 | 4,43 | 4,30 | 4,41 | 00:00:00 | | 2014-02-13 | 4,41 | 282.200 | 4,45 | 4,31 | 4,40 | 00:00:00 | | 2014-02-14 | 4,39 | 280.300 | 4,45 | 4,33 | 4,42 | 00:00:00 | | 2014-02-18 | 4,64 | 967.000 | 4,74 | 4,41 | 4,41 | 00:00:00 | | 2014-02-19 | 4,55 | 526.600 | 4,69 | 4,52 | 4,67 | 00:00:00 | | 2014-02-20 | 4,56 | 193.000 | 4,56 | 4,46 | 4,54 | 00:00:00 | | 2014-02-21 | 4,45 | 282.500 | 4,59 | 4,41 | 4,59 | 00:00:00 | | 2014-02-24 | 4,37 | 265.700 | 4,51 | 4,36 | 4,49 | 00:00:00 | | 2014-02-25 | 4,37 | 368.900 | 4,42 | 4,17 | 4,35 | 00:00:00 | | 2014-02-26 | 4,33 | 306.600 | 4,41 | 4,27 | 4,33 | 00:00:00 | | 2014-02-27 | 4,23 | 535.300 | 4,39 | 4,22 | 4,28 | 00:00:00 | | 2014-02-28 | 4,29 | 376.400 | 4,32 | 4,19 | 4,22 | 00:00:00 | | 2014-03-03 | 4,20 | 286.300 | 4,33 | 4,18 | 4,32 | 00:00:00 | | 2014-03-04 | 4,22 | 560.000 | 4,25 | 4,15 | 4,21 | 00:00:00 | | 2014-03-05 | 4,29 | 276.100 | 4,32 | 4,19 | 4,20 | 00:00:00 | | 2014-03-06 | 4,32 | 370.600 | 4,38 | 4,28 | 4,32 | 00:00:00 | | 2014-03-07 | 4,22 | 213.300 | 4,34 | 4,20 | 4,34 | 00:00:00 | | 2014-03-10 | 4,01 | 486.000 | 4,21 | 4,00 | 4,21 | 00:00:00 | | 2014-03-11 | 4,03 | 327.000 | 4,15 | 4,00 | 4,05 | 00:00:00 | | 2014-03-12 | 3,98 | 415.200 | 4,05 | 3,92 | 4,05 | 00:00:00 | | 2014-03-13 | 4,11 | 723.000 | 4,15 | 3,94 | 3,98 | 00:00:00 | | 2014-03-14 | 4,11 | 417.900 | 4,23 | 4,09 | 4,15 | 00:00:00 | | 2014-03-17 | 4,03 | 300.100 | 4,19 | 4,01 | 4,08 | 00:00:00 | | 2014-03-18 | 4,06 | 483.200 | 4,12 | 4,02 | 4,02 | 00:00:00 | | 2014-03-19 | 3,92 | 602.000 | 4,04 | 3,92 | 4,03 | 00:00:00 | | 2014-03-20 | 3,97 | 253.800 | 3,99 | 3,84 | 3,89 | 00:00:00 | | 2014-03-21 | 4,05 | 527.700 | 4,05 | 3,87 | 3,99 | 00:00:00 | | 2014-03-24 | 3,87 | 504.000 | 4,05 | 3,85 | 4,05 | 00:00:00 | | 2014-03-25 | 3,94 | 214.800 | 3,97 | 3,89 | 3,93 | 00:00:00 | | 2014-03-26 | 3,85 | 404.400 | 3,97 | 3,84 | 3,91 | 00:00:00 | | 2014-03-27 | 3,80 | 167.300 | 3,87 | 3,79 | 3,81 | 00:00:00 | | 2014-03-28 | 3,79 | 301.400 | 3,83 | 3,78 | 3,79 | 00:00:00 | | 2014-03-31 | 3,74 | 496.500 | 3,86 | 3,70 | 3,86 | 00:00:00 | | 2014-04-01 | 3,66 | 1.663.800 | 3,75 | 3,64 | 3,75 | 00:00:00 | | 2014-04-02 | 3,82 | 683.600 | 3,83 | 3,63 | 3,71 | 00:00:00 | | 2014-04-03 | 3,72 | 441.300 | 3,79 | 3,68 | 3,78 | 00:00:00 | | 2014-04-04 | 3,71 | 424.200 | 3,75 | 3,68 | 3,75 | 00:00:00 | | 2014-04-07 | 3,68 | 216.100 | 3,71 | 3,62 | 3,71 | 00:00:00 | | 2014-04-08 | 3,67 | 217.200 | 3,71 | 3,62 | 3,70 | 00:00:00 | | 2014-04-09 | 3,79 | 2.165.400 | 3,81 | 3,63 | 3,63 | 00:00:00 | | 2014-04-10 | 3,67 | 404.100 | 3,85 | 3,64 | 3,80 | 00:00:00 | | 2014-04-11 | 3,67 | 450.800 | 3,76 | 3,61 | 3,62 | 00:00:00 | | 2014-04-14 | 3,80 | 566.000 | 3,84 | 3,73 | 3,73 | 00:00:00 | | 2014-04-15 | 3,72 | 1.079.100 | 3,77 | 3,65 | 3,75 | 00:00:00 | | 2014-04-16 | 3,71 | 538.000 | 3,78 | 3,70 | 3,75 | 00:00:00 | | 2014-04-17 | 3,71 | 341.600 | 3,74 | 3,68 | 3,73 | 00:00:00 | | 2014-04-21 | 3,73 | 104.300 | 3,78 | 3,69 | 3,70 | 00:00:00 | | 2014-04-22 | 3,77 | 356.400 | 3,79 | 3,71 | 3,74 | 00:00:00 | | 2014-04-23 | 3,84 | 555.400 | 3,90 | 3,73 | 3,79 | 00:00:00 | | 2014-04-24 | 3,89 | 620.000 | 3,92 | 3,81 | 3,83 | 00:00:00 | | 2014-04-25 | 3,96 | 370.800 | 3,98 | 3,91 | 3,94 | 00:00:00 | | 2014-04-28 | 3,95 | 770.600 | 4,09 | 3,93 | 3,98 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
