|
 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 | | 2018-06-19 | 4,30 | 616.400 | 4,36 | 4,24 | 4,31 | 00:00:00 | | 2018-06-20 | 4,33 | 75.872 | 4,33 | 4,27 | 4,33 | 00:00:00 | | 2018-06-21 | 4,34 | 312.800 | 4,36 | 4,29 | 4,29 | 00:00:00 | | 2018-06-22 | 4,38 | 689.000 | 4,42 | 4,37 | 4,38 | 00:00:00 | | 2018-06-25 | 4,31 | 807.800 | 4,38 | 4,28 | 4,36 | 00:00:00 | | 2018-06-26 | 4,30 | 814.000 | 4,38 | 4,25 | 4,31 | 00:00:00 | | 2018-06-27 | 4,33 | 643.200 | 4,37 | 4,28 | 4,31 | 00:00:00 | | 2018-06-28 | 4,28 | 816.200 | 4,33 | 4,26 | 4,32 | 00:00:00 | | 2018-06-29 | 4,57 | 2.272.900 | 4,60 | 4,29 | 4,31 | 00:00:00 | | 2018-07-03 | 4,40 | 507.900 | 4,57 | 4,37 | 4,57 | 00:00:00 | | 2018-07-04 | 4,35 | 206.400 | 4,37 | 4,30 | 4,35 | 00:00:00 | | 2018-07-05 | 4,35 | 389.200 | 4,38 | 4,33 | 4,35 | 00:00:00 | | 2018-07-06 | 4,36 | 267.000 | 4,37 | 4,34 | 4,34 | 00:00:00 | | 2018-07-09 | 4,35 | 379.700 | 4,39 | 4,30 | 4,38 | 00:00:00 | | 2018-07-10 | 4,35 | 178.500 | 4,36 | 4,32 | 4,34 | 00:00:00 | | 2018-07-11 | 4,27 | 896.200 | 4,35 | 4,26 | 4,30 | 00:00:00 | | 2018-07-12 | 4,28 | 189.900 | 4,34 | 4,28 | 4,34 | 00:00:00 | | 2018-07-13 | 4,30 | 372.500 | 4,36 | 4,26 | 4,26 | 00:00:00 | | 2018-07-16 | 4,21 | 322.000 | 4,31 | 4,19 | 4,31 | 00:00:00 | | 2018-07-17 | 4,76 | 10.768.800 | 4,87 | 4,76 | 4,85 | 00:00:00 | | 2018-07-18 | 4,74 | 1.788.000 | 4,78 | 4,71 | 4,75 | 00:00:00 | | 2018-07-19 | 4,73 | 988.000 | 4,76 | 4,68 | 4,71 | 00:00:00 | | 2018-07-20 | 4,69 | 1.290.700 | 4,75 | 4,68 | 4,71 | 00:00:00 | | 2018-07-23 | 4,69 | 893.900 | 4,72 | 4,68 | 4,68 | 00:00:00 | | 2018-07-24 | 4,78 | 3.116.800 | 4,80 | 4,69 | 4,69 | 00:00:00 | | 2018-07-25 | 4,76 | 1.166.800 | 4,90 | 4,74 | 4,79 | 00:00:00 | | 2018-07-26 | 4,84 | 3.678.400 | 4,84 | 4,75 | 4,76 | 00:00:00 | | 2018-07-27 | 4,85 | 6.023.200 | 4,91 | 4,78 | 4,80 | 00:00:00 | | 2018-07-30 | 4,78 | 1.200.500 | 4,83 | 4,77 | 4,80 | 00:00:00 | | 2018-07-31 | 4,83 | 2.030.700 | 4,88 | 4,76 | 4,77 | 00:00:00 | | 2018-08-01 | 4,79 | 2.446.600 | 4,84 | 4,79 | 4,81 | 00:00:00 | | 2018-08-02 | 4,80 | 3.792.800 | 4,81 | 4,76 | 4,78 | 00:00:00 | | 2018-08-03 | 4,79 | 1.762.500 | 4,80 | 4,75 | 4,77 | 00:00:00 | | 2018-08-07 | 4,89 | 5.655.500 | 4,95 | 4,76 | 4,78 | 00:00:00 | | 2018-08-08 | 4,93 | 1.083.200 | 4,93 | 4,87 | 4,87 | 00:00:00 | | 2018-08-09 | 4,95 | 1.691.600 | 5,08 | 4,86 | 4,96 | 00:00:00 | | 2018-08-10 | 4,94 | 1.284.400 | 4,95 | 4,89 | 4,94 | 00:00:00 | | 2018-08-13 | 4,93 | 1.079.800 | 5,00 | 4,90 | 5,00 | 00:00:00 | | 2018-08-14 | 4,94 | 978.900 | 4,97 | 4,93 | 4,93 | 00:00:00 | | 2018-08-15 | 4,84 | 4.973.500 | 4,92 | 4,76 | 4,91 | 00:00:00 | | 2018-08-16 | 4,82 | 1.440.300 | 4,88 | 4,80 | 4,86 | 00:00:00 | | 2018-08-17 | 4,82 | 798.900 | 4,83 | 4,78 | 4,82 | 00:00:00 | | 2018-08-20 | 4,80 | 1.898.600 | 4,81 | 4,78 | 4,81 | 00:00:00 | | 2018-08-21 | 4,78 | 1.019.000 | 4,83 | 4,78 | 4,81 | 00:00:00 | | 2018-08-22 | 4,79 | 1.027.900 | 4,83 | 4,78 | 4,80 | 00:00:00 | | 2018-08-23 | 4,79 | 1.242.300 | 4,81 | 4,76 | 4,78 | 00:00:00 | | 2018-08-24 | 4,83 | 495.700 | 4,84 | 4,79 | 4,80 | 00:00:00 | | 2018-08-27 | 4,82 | 289.600 | 4,85 | 4,81 | 4,84 | 00:00:00 | | 2018-08-28 | 4,83 | 454.600 | 4,85 | 4,78 | 4,84 | 00:00:00 | | 2018-08-29 | 4,84 | 1.391.000 | 4,87 | 4,80 | 4,81 | 00:00:00 | | 2018-08-30 | 4,89 | 901.200 | 4,90 | 4,82 | 4,82 | 00:00:00 | | 2018-08-31 | 4,94 | 1.000.300 | 5,01 | 4,87 | 4,87 | 00:00:00 | | 2018-09-04 | 4,94 | 1.678.800 | 4,96 | 4,91 | 4,94 | 00:00:00 | | 2018-09-05 | 5,82 | 11.922.200 | 5,83 | 5,77 | 5,80 | 00:00:00 | | 2018-09-06 | 5,84 | 1.414.100 | 5,85 | 5,80 | 5,81 | 00:00:00 | | 2018-09-07 | 5,82 | 1.714.600 | 5,83 | 5,80 | 5,82 | 00:00:00 | | 2018-09-10 | 5,81 | 1.395.700 | 5,82 | 5,79 | 5,80 | 00:00:00 | | 2018-09-11 | 5,80 | 1.274.200 | 5,81 | 5,79 | 5,80 | 00:00:00 | | 2018-09-12 | 5,79 | 961.200 | 5,80 | 5,75 | 5,80 | 00:00:00 | | 2018-09-13 | 5,79 | 1.859.200 | 5,79 | 5,76 | 5,79 | 00:00:00 | | 2018-09-14 | 5,80 | 946.200 | 5,80 | 5,78 | 5,79 | 00:00:00 | | 2018-09-17 | 5,82 | 1.483.200 | 5,83 | 5,79 | 5,80 | 00:00:00 | | 2018-09-18 | 5,81 | 1.820.700 | 5,82 | 5,79 | 5,82 | 00:00:00 | | 2018-09-19 | 5,76 | 4.992.500 | 5,80 | 5,76 | 5,79 | 00:00:00 | | 2018-09-20 | 5,78 | 1.241.300 | 5,79 | 5,76 | 5,79 | 00:00:00 | | 2018-09-21 | 5,76 | 1.734.900 | 5,82 | 5,76 | 5,79 | 00:00:00 | | 2018-09-24 | 5,76 | 1.784.700 | 5,78 | 5,76 | 5,78 | 00:00:00 | | 2018-09-25 | 5,78 | 914.800 | 5,79 | 5,75 | 5,76 | 00:00:00 | | 2018-09-26 | 5,78 | 1.670.000 | 5,78 | 5,73 | 5,77 | 00:00:00 | | 2018-09-27 | 5,79 | 930.700 | 5,80 | 5,74 | 5,76 | 00:00:00 | | 2018-09-28 | 5,73 | 1.330.300 | 5,80 | 5,73 | 5,78 | 00:00:00 | | 2018-10-01 | 5,76 | 610.800 | 5,78 | 5,74 | 5,75 | 00:00:00 | | 2018-10-02 | 5,77 | 382.300 | 5,80 | 5,77 | 5,77 | 00:00:00 | | 2018-10-03 | 5,75 | 1.395.900 | 5,79 | 5,74 | 5,78 | 00:00:00 | | 2018-10-04 | 5,78 | 1.824.800 | 5,80 | 5,77 | 5,77 | 00:00:00 | | 2018-10-05 | 5,77 | 1.831.400 | 5,80 | 5,77 | 5,80 | 00:00:00 | | 2018-10-09 | 5,77 | 1.646.600 | 5,79 | 5,76 | 5,77 | 00:00:00 | | 2018-10-10 | 5,75 | 868.200 | 5,77 | 5,75 | 5,76 | 00:00:00 | | 2018-10-11 | 5,76 | 909.252 | 5,76 | 5,74 | 5,74 | 00:00:00 | | 2018-10-12 | 5,73 | 584.100 | 5,76 | 5,72 | 5,75 | 00:00:00 | | 2018-10-15 | 5,67 | 2.273.400 | 5,74 | 5,67 | 5,74 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
