|
 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 | | 2014-08-21 | 4,39 | 364.600 | 4,41 | 4,30 | 4,36 | 00:00:00 | | 2014-08-22 | 4,37 | 262.600 | 4,41 | 4,31 | 4,39 | 00:00:00 | | 2014-08-25 | 4,38 | 81.600 | 4,38 | 4,33 | 4,38 | 00:00:00 | | 2014-08-26 | 4,39 | 235.900 | 4,40 | 4,35 | 4,40 | 00:00:00 | | 2014-08-27 | 4,45 | 332.900 | 4,54 | 4,37 | 4,40 | 00:00:00 | | 2014-08-28 | 4,40 | 267.000 | 4,50 | 4,39 | 4,49 | 00:00:00 | | 2014-08-29 | 4,50 | 428.800 | 4,50 | 4,36 | 4,36 | 00:00:00 | | 2014-09-02 | 4,50 | 175.400 | 4,54 | 4,42 | 4,44 | 00:00:00 | | 2014-09-03 | 4,52 | 235.400 | 4,54 | 4,49 | 4,50 | 00:00:00 | | 2014-09-04 | 4,60 | 422.400 | 4,66 | 4,51 | 4,51 | 00:00:00 | | 2014-09-05 | 4,62 | 640.900 | 4,70 | 4,55 | 4,70 | 00:00:00 | | 2014-09-08 | 4,41 | 418.800 | 4,55 | 4,40 | 4,55 | 00:00:00 | | 2014-09-09 | 4,34 | 305.900 | 4,44 | 4,31 | 4,40 | 00:00:00 | | 2014-09-10 | 4,32 | 146.400 | 4,32 | 4,25 | 4,31 | 00:00:00 | | 2014-09-11 | 4,45 | 553.400 | 4,49 | 4,24 | 4,26 | 00:00:00 | | 2014-09-12 | 4,42 | 351.700 | 4,47 | 4,35 | 4,43 | 00:00:00 | | 2014-09-15 | 4,32 | 482.800 | 4,46 | 4,28 | 4,46 | 00:00:00 | | 2014-09-16 | 4,35 | 376.600 | 4,38 | 4,23 | 4,30 | 00:00:00 | | 2014-09-17 | 4,36 | 150.000 | 4,40 | 4,31 | 4,38 | 00:00:00 | | 2014-09-18 | 4,24 | 136.100 | 4,39 | 4,20 | 4,39 | 00:00:00 | | 2014-09-19 | 4,21 | 381.600 | 4,24 | 4,10 | 4,23 | 00:00:00 | | 2014-09-22 | 4,02 | 377.100 | 4,21 | 3,98 | 4,19 | 00:00:00 | | 2014-09-23 | 4,08 | 452.100 | 4,14 | 4,03 | 4,09 | 00:00:00 | | 2014-09-24 | 4,15 | 154.700 | 4,18 | 4,05 | 4,08 | 00:00:00 | | 2014-09-25 | 4,09 | 154.400 | 4,17 | 4,06 | 4,12 | 00:00:00 | | 2014-09-26 | 4,07 | 99.800 | 4,09 | 4,03 | 4,04 | 00:00:00 | | 2014-09-29 | 4,07 | 117.200 | 4,12 | 4,01 | 4,06 | 00:00:00 | | 2014-09-30 | 4,05 | 131.400 | 4,06 | 4,01 | 4,03 | 00:00:00 | | 2014-10-01 | 4,00 | 204.800 | 4,13 | 3,97 | 4,03 | 00:00:00 | | 2014-10-02 | 3,95 | 252.500 | 3,99 | 3,81 | 3,99 | 00:00:00 | | 2014-10-03 | 3,94 | 91.000 | 3,97 | 3,90 | 3,92 | 00:00:00 | | 2014-10-06 | 3,94 | 104.200 | 3,98 | 3,91 | 3,91 | 00:00:00 | | 2014-10-07 | 3,80 | 127.000 | 3,93 | 3,79 | 3,90 | 00:00:00 | | 2014-10-08 | 3,95 | 772.800 | 3,98 | 3,74 | 3,81 | 00:00:00 | | 2014-10-09 | 3,92 | 167.500 | 3,94 | 3,81 | 3,94 | 00:00:00 | | 2014-10-10 | 3,86 | 282.900 | 3,94 | 3,84 | 3,94 | 00:00:00 | | 2014-10-14 | 3,89 | 739.000 | 3,99 | 3,86 | 3,90 | 00:00:00 | | 2014-10-15 | 3,81 | 387.300 | 3,96 | 3,79 | 3,84 | 00:00:00 | | 2014-10-16 | 3,85 | 253.400 | 3,89 | 3,75 | 3,76 | 00:00:00 | | 2014-10-17 | 3,89 | 156.100 | 3,89 | 3,83 | 3,89 | 00:00:00 | | 2014-10-20 | 3,94 | 159.500 | 3,97 | 3,84 | 3,87 | 00:00:00 | | 2014-10-21 | 3,96 | 96.400 | 3,99 | 3,94 | 3,95 | 00:00:00 | | 2014-10-22 | 3,85 | 163.800 | 3,98 | 3,85 | 3,95 | 00:00:00 | | 2014-10-23 | 3,87 | 230.500 | 3,90 | 3,80 | 3,80 | 00:00:00 | | 2014-10-24 | 3,89 | 147.100 | 3,92 | 3,85 | 3,90 | 00:00:00 | | 2014-10-27 | 3,82 | 181.700 | 3,87 | 3,80 | 3,86 | 00:00:00 | | 2014-10-28 | 3,90 | 144.800 | 3,90 | 3,80 | 3,81 | 00:00:00 | | 2014-10-29 | 3,90 | 141.900 | 3,99 | 3,85 | 3,90 | 00:00:00 | | 2014-10-30 | 3,66 | 607.100 | 3,89 | 3,62 | 3,89 | 00:00:00 | | 2014-10-31 | 3,81 | 422.600 | 3,87 | 3,61 | 3,65 | 00:00:00 | | 2014-11-03 | 3,79 | 276.000 | 3,91 | 3,77 | 3,91 | 00:00:00 | | 2014-11-04 | 3,78 | 278.800 | 3,89 | 3,70 | 3,75 | 00:00:00 | | 2014-11-05 | 3,76 | 412.800 | 3,82 | 3,71 | 3,74 | 00:00:00 | | 2014-11-06 | 3,73 | 253.000 | 3,82 | 3,69 | 3,81 | 00:00:00 | | 2014-11-07 | 3,89 | 427.500 | 3,91 | 3,72 | 3,72 | 00:00:00 | | 2014-11-10 | 3,89 | 269.500 | 3,93 | 3,83 | 3,91 | 00:00:00 | | 2014-11-12 | 4,10 | 280.500 | 4,12 | 3,99 | 4,07 | 00:00:00 | | 2014-11-13 | 4,00 | 296.100 | 4,11 | 3,97 | 4,09 | 00:00:00 | | 2014-11-14 | 4,07 | 518.000 | 4,13 | 3,97 | 3,98 | 00:00:00 | | 2014-11-17 | 4,20 | 453.800 | 4,23 | 4,06 | 4,13 | 00:00:00 | | 2014-11-18 | 4,31 | 405.500 | 4,34 | 4,22 | 4,30 | 00:00:00 | | 2014-11-19 | 4,24 | 492.700 | 4,35 | 4,21 | 4,21 | 00:00:00 | | 2014-11-20 | 4,72 | 3.167.600 | 5,30 | 4,25 | 4,55 | 00:00:00 | | 2014-11-21 | 4,71 | 1.306.100 | 4,81 | 4,59 | 4,77 | 00:00:00 | | 2014-11-24 | 4,83 | 1.374.700 | 4,89 | 4,66 | 4,70 | 00:00:00 | | 2014-11-25 | 4,64 | 604.900 | 4,86 | 4,64 | 4,86 | 00:00:00 | | 2014-11-26 | 4,72 | 631.700 | 4,81 | 4,56 | 4,68 | 00:00:00 | | 2014-11-27 | 4,68 | 179.100 | 4,74 | 4,63 | 4,74 | 00:00:00 | | 2014-11-28 | 4,61 | 441.600 | 4,70 | 4,52 | 4,69 | 00:00:00 | | 2014-12-01 | 4,50 | 378.800 | 4,60 | 4,44 | 4,55 | 00:00:00 | | 2014-12-02 | 4,49 | 509.600 | 4,55 | 4,38 | 4,42 | 00:00:00 | | 2014-12-03 | 4,48 | 298.100 | 4,54 | 4,46 | 4,54 | 00:00:00 | | 2014-12-04 | 4,27 | 268.200 | 4,49 | 4,26 | 4,48 | 00:00:00 | | 2014-12-05 | 4,37 | 284.000 | 4,39 | 4,22 | 4,23 | 00:00:00 | | 2014-12-08 | 4,35 | 289.900 | 4,39 | 4,17 | 4,39 | 00:00:00 | | 2014-12-09 | 4,50 | 327.400 | 4,59 | 4,33 | 4,35 | 00:00:00 | | 2014-12-10 | 4,36 | 254.800 | 4,55 | 4,30 | 4,49 | 00:00:00 | | 2014-12-11 | 4,40 | 260.300 | 4,49 | 4,29 | 4,36 | 00:00:00 | | 2014-12-12 | 4,30 | 270.400 | 4,41 | 4,24 | 4,41 | 00:00:00 | | 2014-12-15 | 4,20 | 617.800 | 4,33 | 4,13 | 4,30 | 00:00:00 | | 2014-12-16 | 4,37 | 834.800 | 4,45 | 4,20 | 4,29 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
