|
 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 | | 2015-11-30 | 3,65 | 213.100 | 3,69 | 3,61 | 3,63 | 00:00:00 | | 2015-12-01 | 3,73 | 273.600 | 3,78 | 3,65 | 3,68 | 00:00:00 | | 2015-12-02 | 3,63 | 320.900 | 3,73 | 3,60 | 3,71 | 00:00:00 | | 2015-12-03 | 3,60 | 319.200 | 3,65 | 3,58 | 3,63 | 00:00:00 | | 2015-12-04 | 3,57 | 343.900 | 3,66 | 3,48 | 3,58 | 00:00:00 | | 2015-12-07 | 3,45 | 217.400 | 3,60 | 3,42 | 3,57 | 00:00:00 | | 2015-12-08 | 3,42 | 583.900 | 3,48 | 3,37 | 3,45 | 00:00:00 | | 2015-12-09 | 3,44 | 215.700 | 3,53 | 3,40 | 3,45 | 00:00:00 | | 2015-12-10 | 3,45 | 508.400 | 3,52 | 3,42 | 3,44 | 00:00:00 | | 2015-12-11 | 3,50 | 319.200 | 3,53 | 3,43 | 3,45 | 00:00:00 | | 2015-12-14 | 3,40 | 222.900 | 3,47 | 3,32 | 3,44 | 00:00:00 | | 2015-12-15 | 3,39 | 202.000 | 3,46 | 3,38 | 3,45 | 00:00:00 | | 2015-12-16 | 3,50 | 325.900 | 3,50 | 3,41 | 3,41 | 00:00:00 | | 2015-12-17 | 3,39 | 314.700 | 3,47 | 3,38 | 3,47 | 00:00:00 | | 2015-12-18 | 3,53 | 759.600 | 3,53 | 3,41 | 3,42 | 00:00:00 | | 2015-12-21 | 3,49 | 311.100 | 3,56 | 3,46 | 3,51 | 00:00:00 | | 2015-12-22 | 3,48 | 387.700 | 3,49 | 3,39 | 3,48 | 00:00:00 | | 2015-12-23 | 3,66 | 633.600 | 3,75 | 3,49 | 3,49 | 00:00:00 | | 2015-12-24 | 3,82 | 228.000 | 3,83 | 3,72 | 3,74 | 00:00:00 | | 2015-12-29 | 3,79 | 375.400 | 3,99 | 3,76 | 3,99 | 00:00:00 | | 2015-12-30 | 3,84 | 178.600 | 3,84 | 3,69 | 3,75 | 00:00:00 | | 2015-12-31 | 3,75 | 144.200 | 3,86 | 3,73 | 3,82 | 00:00:00 | | 2016-01-04 | 3,77 | 329.800 | 3,79 | 3,65 | 3,79 | 00:00:00 | | 2016-01-05 | 3,73 | 182.600 | 3,79 | 3,71 | 3,79 | 00:00:00 | | 2016-01-06 | 3,71 | 132.000 | 3,75 | 3,69 | 3,70 | 00:00:00 | | 2016-01-07 | 3,55 | 227.200 | 3,71 | 3,55 | 3,67 | 00:00:00 | | 2016-01-08 | 3,56 | 201.800 | 3,59 | 3,52 | 3,54 | 00:00:00 | | 2016-01-11 | 3,44 | 321.600 | 3,59 | 3,42 | 3,58 | 00:00:00 | | 2016-01-12 | 3,50 | 488.400 | 3,52 | 3,41 | 3,46 | 00:00:00 | | 2016-01-13 | 3,50 | 221.600 | 3,59 | 3,47 | 3,50 | 00:00:00 | | 2016-01-14 | 3,33 | 4.189.500 | 3,52 | 3,30 | 3,45 | 00:00:00 | | 2016-01-15 | 3,36 | 690.000 | 3,41 | 3,27 | 3,36 | 00:00:00 | | 2016-01-18 | 3,36 | 114.200 | 3,37 | 3,28 | 3,37 | 00:00:00 | | 2016-01-19 | 3,40 | 315.900 | 3,46 | 3,35 | 3,40 | 00:00:00 | | 2016-01-20 | 3,50 | 393.200 | 3,53 | 3,32 | 3,40 | 00:00:00 | | 2016-01-21 | 3,48 | 524.800 | 3,57 | 3,44 | 3,50 | 00:00:00 | | 2016-01-22 | 3,60 | 374.700 | 3,64 | 3,52 | 3,57 | 00:00:00 | | 2016-01-25 | 3,64 | 480.000 | 3,70 | 3,55 | 3,65 | 00:00:00 | | 2016-01-26 | 3,83 | 644.200 | 3,85 | 3,66 | 3,69 | 00:00:00 | | 2016-01-27 | 3,83 | 261.400 | 3,89 | 3,74 | 3,81 | 00:00:00 | | 2016-01-28 | 3,65 | 601.800 | 3,87 | 3,61 | 3,87 | 00:00:00 | | 2016-01-29 | 3,81 | 8.980.600 | 3,93 | 3,66 | 3,68 | 00:00:00 | | 2016-02-01 | 3,69 | 771.900 | 3,76 | 3,62 | 3,63 | 00:00:00 | | 2016-02-02 | 3,56 | 506.500 | 3,73 | 3,54 | 3,73 | 00:00:00 | | 2016-02-03 | 3,79 | 326.200 | 3,82 | 3,57 | 3,57 | 00:00:00 | | 2016-02-04 | 3,93 | 455.500 | 4,03 | 3,80 | 3,80 | 00:00:00 | | 2016-02-05 | 4,06 | 475.500 | 4,06 | 3,91 | 3,94 | 00:00:00 | | 2016-02-08 | 4,06 | 754.800 | 4,13 | 3,98 | 4,13 | 00:00:00 | | 2016-02-09 | 3,93 | 486.800 | 4,03 | 3,90 | 4,03 | 00:00:00 | | 2016-02-10 | 3,99 | 481.200 | 4,04 | 3,87 | 3,97 | 00:00:00 | | 2016-02-11 | 4,02 | 572.500 | 4,13 | 3,88 | 4,07 | 00:00:00 | | 2016-02-12 | 4,17 | 471.900 | 4,23 | 4,03 | 4,03 | 00:00:00 | | 2016-02-16 | 4,21 | 467.800 | 4,24 | 4,05 | 4,14 | 00:00:00 | | 2016-02-17 | 4,37 | 522.000 | 4,46 | 4,14 | 4,14 | 00:00:00 | | 2016-02-18 | 4,43 | 285.300 | 4,48 | 4,28 | 4,35 | 00:00:00 | | 2016-02-19 | 4,41 | 259.500 | 4,44 | 4,34 | 4,40 | 00:00:00 | | 2016-02-22 | 4,47 | 612.500 | 4,62 | 4,40 | 4,44 | 00:00:00 | | 2016-02-23 | 4,38 | 290.900 | 4,53 | 4,34 | 4,46 | 00:00:00 | | 2016-02-24 | 4,32 | 378.500 | 4,46 | 4,27 | 4,46 | 00:00:00 | | 2016-02-25 | 4,40 | 309.200 | 4,45 | 4,25 | 4,29 | 00:00:00 | | 2016-02-26 | 4,42 | 501.700 | 4,52 | 4,30 | 4,30 | 00:00:00 | | 2016-02-29 | 4,40 | 276.100 | 4,51 | 4,37 | 4,41 | 00:00:00 | | 2016-03-01 | 4,39 | 384.400 | 4,47 | 4,39 | 4,43 | 00:00:00 | | 2016-03-02 | 4,71 | 394.800 | 4,72 | 4,44 | 4,47 | 00:00:00 | | 2016-03-03 | 4,58 | 360.400 | 4,76 | 4,57 | 4,70 | 00:00:00 | | 2016-03-04 | 4,65 | 455.200 | 4,79 | 4,61 | 4,63 | 00:00:00 | | 2016-03-07 | 4,52 | 446.000 | 4,81 | 4,51 | 4,69 | 00:00:00 | | 2016-03-08 | 4,37 | 681.300 | 4,49 | 4,20 | 4,49 | 00:00:00 | | 2016-03-09 | 4,47 | 474.100 | 4,51 | 4,31 | 4,37 | 00:00:00 | | 2016-03-10 | 4,59 | 263.900 | 4,61 | 4,50 | 4,50 | 00:00:00 | | 2016-03-11 | 4,61 | 497.700 | 4,65 | 4,56 | 4,60 | 00:00:00 | | 2016-03-14 | 4,49 | 277.600 | 4,64 | 4,46 | 4,60 | 00:00:00 | | 2016-03-15 | 4,36 | 231.000 | 4,45 | 4,34 | 4,43 | 00:00:00 | | 2016-03-16 | 4,48 | 250.300 | 4,50 | 4,33 | 4,36 | 00:00:00 | | 2016-03-17 | 4,53 | 186.600 | 4,61 | 4,47 | 4,55 | 00:00:00 | | 2016-03-18 | 4,51 | 371.300 | 4,59 | 4,46 | 4,59 | 00:00:00 | | 2016-03-21 | 4,39 | 160.300 | 4,53 | 4,39 | 4,46 | 00:00:00 | | 2016-03-22 | 4,47 | 143.800 | 4,54 | 4,40 | 4,40 | 00:00:00 | | 2016-03-23 | 4,42 | 281.600 | 4,49 | 4,33 | 4,40 | 00:00:00 | | 2016-03-24 | 4,43 | 199.100 | 4,43 | 4,28 | 4,38 | 00:00:00 | | 2016-03-28 | 4,39 | 148.600 | 4,45 | 4,30 | 4,45 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
