|
 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 | | 2014-12-16 | 4,37 | 834.800 | 4,45 | 4,20 | 4,29 | 00:00:00 | | 2014-12-17 | 4,49 | 536.300 | 4,63 | 4,39 | 4,43 | 00:00:00 | | 2014-12-18 | 4,45 | 177.900 | 4,65 | 4,45 | 4,59 | 00:00:00 | | 2014-12-19 | 4,40 | 373.000 | 4,55 | 4,39 | 4,49 | 00:00:00 | | 2014-12-22 | 4,14 | 388.100 | 4,40 | 4,09 | 4,40 | 00:00:00 | | 2014-12-23 | 4,13 | 393.000 | 4,27 | 4,05 | 4,10 | 00:00:00 | | 2014-12-24 | 4,30 | 217.000 | 4,30 | 4,14 | 4,23 | 00:00:00 | | 2014-12-29 | 4,24 | 248.900 | 4,46 | 4,23 | 4,40 | 00:00:00 | | 2014-12-30 | 4,36 | 178.400 | 4,41 | 4,25 | 4,28 | 00:00:00 | | 2014-12-31 | 4,48 | 163.400 | 4,50 | 4,32 | 4,38 | 00:00:00 | | 2015-01-02 | 4,60 | 202.600 | 4,61 | 4,44 | 4,47 | 00:00:00 | | 2015-01-05 | 4,49 | 300.700 | 4,62 | 4,41 | 4,59 | 00:00:00 | | 2015-01-06 | 4,58 | 272.900 | 4,60 | 4,47 | 4,51 | 00:00:00 | | 2015-01-07 | 4,53 | 180.700 | 4,61 | 4,48 | 4,53 | 00:00:00 | | 2015-01-08 | 4,58 | 355.800 | 4,69 | 4,50 | 4,58 | 00:00:00 | | 2015-01-09 | 4,69 | 199.000 | 4,69 | 4,51 | 4,60 | 00:00:00 | | 2015-01-12 | 4,55 | 279.900 | 4,63 | 4,44 | 4,63 | 00:00:00 | | 2015-01-13 | 4,22 | 338.200 | 4,60 | 4,20 | 4,60 | 00:00:00 | | 2015-01-14 | 4,05 | 506.000 | 4,30 | 3,99 | 4,23 | 00:00:00 | | 2015-01-15 | 4,20 | 273.800 | 4,25 | 4,07 | 4,17 | 00:00:00 | | 2015-01-16 | 4,43 | 206.100 | 4,43 | 4,24 | 4,24 | 00:00:00 | | 2015-01-19 | 4,40 | 207.600 | 4,46 | 4,34 | 4,35 | 00:00:00 | | 2015-01-20 | 4,33 | 367.400 | 4,49 | 4,33 | 4,49 | 00:00:00 | | 2015-01-21 | 4,48 | 506.000 | 4,50 | 4,34 | 4,43 | 00:00:00 | | 2015-01-22 | 4,52 | 519.800 | 4,54 | 4,37 | 4,49 | 00:00:00 | | 2015-01-23 | 4,36 | 121.800 | 4,55 | 4,34 | 4,49 | 00:00:00 | | 2015-01-26 | 4,24 | 259.000 | 4,37 | 4,23 | 4,35 | 00:00:00 | | 2015-01-27 | 4,30 | 324.700 | 4,33 | 4,21 | 4,28 | 00:00:00 | | 2015-01-28 | 4,13 | 215.600 | 4,29 | 4,13 | 4,25 | 00:00:00 | | 2015-01-29 | 4,17 | 292.900 | 4,21 | 4,06 | 4,11 | 00:00:00 | | 2015-01-30 | 4,39 | 294.900 | 4,44 | 4,17 | 4,17 | 00:00:00 | | 2015-02-02 | 4,53 | 235.100 | 4,54 | 4,35 | 4,39 | 00:00:00 | | 2015-02-03 | 4,58 | 501.500 | 4,61 | 4,50 | 4,57 | 00:00:00 | | 2015-02-04 | 4,59 | 264.900 | 4,62 | 4,47 | 4,60 | 00:00:00 | | 2015-02-05 | 4,63 | 217.900 | 4,65 | 4,53 | 4,60 | 00:00:00 | | 2015-02-06 | 4,56 | 330.900 | 4,65 | 4,52 | 4,59 | 00:00:00 | | 2015-02-09 | 4,44 | 80.000 | 4,65 | 4,44 | 4,59 | 00:00:00 | | 2015-02-10 | 4,40 | 265.500 | 4,47 | 4,34 | 4,45 | 00:00:00 | | 2015-02-11 | 4,41 | 63.200 | 4,43 | 4,37 | 4,39 | 00:00:00 | | 2015-02-12 | 4,51 | 534.500 | 4,57 | 4,38 | 4,48 | 00:00:00 | | 2015-02-13 | 4,65 | 532.900 | 4,68 | 4,54 | 4,57 | 00:00:00 | | 2015-02-17 | 4,69 | 274.800 | 4,70 | 4,57 | 4,63 | 00:00:00 | | 2015-02-18 | 4,78 | 582.900 | 4,86 | 4,71 | 4,71 | 00:00:00 | | 2015-02-19 | 4,69 | 803.700 | 4,79 | 4,67 | 4,77 | 00:00:00 | | 2015-02-20 | 4,67 | 646.100 | 4,76 | 4,67 | 4,72 | 00:00:00 | | 2015-02-23 | 4,54 | 472.300 | 4,66 | 4,49 | 4,49 | 00:00:00 | | 2015-02-24 | 4,47 | 371.300 | 4,57 | 4,45 | 4,54 | 00:00:00 | | 2015-02-25 | 4,52 | 163.200 | 4,54 | 4,45 | 4,45 | 00:00:00 | | 2015-02-26 | 4,42 | 353.800 | 4,64 | 4,42 | 4,58 | 00:00:00 | | 2015-02-27 | 4,45 | 362.000 | 4,50 | 4,35 | 4,36 | 00:00:00 | | 2015-03-02 | 4,45 | 364.800 | 4,51 | 4,39 | 4,45 | 00:00:00 | | 2015-03-03 | 4,33 | 376.400 | 4,42 | 4,30 | 4,42 | 00:00:00 | | 2015-03-04 | 4,31 | 371.800 | 4,41 | 4,30 | 4,36 | 00:00:00 | | 2015-03-05 | 4,36 | 297.300 | 4,36 | 4,27 | 4,35 | 00:00:00 | | 2015-03-06 | 4,40 | 247.900 | 4,44 | 4,29 | 4,29 | 00:00:00 | | 2015-03-09 | 4,30 | 142.400 | 4,45 | 4,28 | 4,41 | 00:00:00 | | 2015-03-10 | 4,30 | 211.000 | 4,36 | 4,27 | 4,27 | 00:00:00 | | 2015-03-11 | 4,29 | 208.300 | 4,37 | 4,27 | 4,30 | 00:00:00 | | 2015-03-12 | 4,35 | 186.200 | 4,41 | 4,30 | 4,30 | 00:00:00 | | 2015-03-13 | 4,30 | 193.900 | 4,36 | 4,25 | 4,34 | 00:00:00 | | 2015-03-16 | 4,33 | 161.900 | 4,34 | 4,23 | 4,30 | 00:00:00 | | 2015-03-17 | 4,37 | 275.700 | 4,44 | 4,33 | 4,35 | 00:00:00 | | 2015-03-18 | 4,46 | 310.700 | 4,49 | 4,36 | 4,38 | 00:00:00 | | 2015-03-19 | 4,42 | 143.300 | 4,50 | 4,41 | 4,44 | 00:00:00 | | 2015-03-20 | 4,55 | 470.400 | 4,61 | 4,44 | 4,46 | 00:00:00 | | 2015-03-23 | 4,43 | 343.100 | 4,47 | 4,26 | 4,40 | 00:00:00 | | 2015-03-24 | 4,47 | 408.800 | 4,54 | 4,43 | 4,44 | 00:00:00 | | 2015-03-25 | 4,42 | 296.100 | 4,53 | 4,38 | 4,52 | 00:00:00 | | 2015-03-26 | 4,42 | 138.700 | 4,49 | 4,38 | 4,45 | 00:00:00 | | 2015-03-27 | 4,37 | 130.500 | 4,42 | 4,30 | 4,42 | 00:00:00 | | 2015-03-30 | 4,30 | 260.900 | 4,40 | 4,27 | 4,35 | 00:00:00 | | 2015-03-31 | 4,27 | 291.200 | 4,34 | 4,25 | 4,30 | 00:00:00 | | 2015-04-01 | 4,36 | 278.600 | 4,37 | 4,30 | 4,31 | 00:00:00 | | 2015-04-02 | 4,35 | 198.000 | 4,40 | 4,29 | 4,33 | 00:00:00 | | 2015-04-06 | 4,32 | 181.900 | 4,38 | 4,27 | 4,30 | 00:00:00 | | 2015-04-07 | 4,19 | 403.900 | 4,31 | 4,10 | 4,31 | 00:00:00 | | 2015-04-08 | 4,12 | 339.900 | 4,22 | 4,08 | 4,22 | 00:00:00 | | 2015-04-09 | 4,21 | 417.000 | 4,23 | 4,15 | 4,15 | 00:00:00 | | 2015-04-10 | 4,44 | 358.200 | 4,45 | 4,23 | 4,24 | 00:00:00 | | 2015-04-13 | 4,36 | 103.900 | 4,48 | 4,33 | 4,45 | 00:00:00 | | 2015-04-14 | 4,42 | 225.300 | 4,42 | 4,34 | 4,36 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
