|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-18 | 1,10 | 76.200 | 1,14 | 1,09 | 1,09 | 00:00:00 | | 2002-07-19 | 1,23 | 286.500 | 1,30 | 1,17 | 1,25 | 00:00:00 | | 2002-07-22 | 1,29 | 168.200 | 1,30 | 1,18 | 1,19 | 00:00:00 | | 2002-07-23 | 1,09 | 126.700 | 1,23 | 1,04 | 1,19 | 00:00:00 | | 2002-07-24 | 1,09 | 216.800 | 1,09 | 0,92 | 1,05 | 00:00:00 | | 2002-07-25 | 0,96 | 141.600 | 1,05 | 0,95 | 1,05 | 00:00:00 | | 2002-07-26 | 0,90 | 304.600 | 0,95 | 0,80 | 0,90 | 00:00:00 | | 2002-07-29 | 0,99 | 138.700 | 0,99 | 0,82 | 0,85 | 00:00:00 | | 2002-07-30 | 1,05 | 205.800 | 1,08 | 1,01 | 1,05 | 00:00:00 | | 2002-07-31 | 1,07 | 351.200 | 1,19 | 1,04 | 1,12 | 00:00:00 | | 2002-08-01 | 1,05 | 87.100 | 1,07 | 1,00 | 1,00 | 00:00:00 | | 2002-08-02 | 1,10 | 553.700 | 1,12 | 1,09 | 1,12 | 00:00:00 | | 2002-08-06 | 1,01 | 109.000 | 1,10 | 1,00 | 1,07 | 00:00:00 | | 2002-08-07 | 1,06 | 241.600 | 1,10 | 1,04 | 1,05 | 00:00:00 | | 2002-08-08 | 1,07 | 39.700 | 1,10 | 1,00 | 1,10 | 00:00:00 | | 2002-08-09 | 1,09 | 169.700 | 1,10 | 1,00 | 1,00 | 00:00:00 | | 2002-08-12 | 1,11 | 133.900 | 1,15 | 1,07 | 1,07 | 00:00:00 | | 2002-08-13 | 1,13 | 268.200 | 1,15 | 1,11 | 1,11 | 00:00:00 | | 2002-08-14 | 1,13 | 148.500 | 1,19 | 1,12 | 1,12 | 00:00:00 | | 2002-08-15 | 1,14 | 128.400 | 1,14 | 1,12 | 1,12 | 00:00:00 | | 2002-08-16 | 1,11 | 92.500 | 1,14 | 1,10 | 1,11 | 00:00:00 | | 2002-08-19 | 1,01 | 256.000 | 1,12 | 1,01 | 1,10 | 00:00:00 | | 2002-08-20 | 1,05 | 118.000 | 1,08 | 1,00 | 1,07 | 00:00:00 | | 2002-08-21 | 0,99 | 20.600 | 1,03 | 0,99 | 1,00 | 00:00:00 | | 2002-08-22 | 0,99 | 46.200 | 1,00 | 0,90 | 1,00 | 00:00:00 | | 2002-08-23 | 1,04 | 27.800 | 1,05 | 1,00 | 1,00 | 00:00:00 | | 2002-08-26 | 1,05 | 183.200 | 1,08 | 1,01 | 1,01 | 00:00:00 | | 2002-08-27 | 1,17 | 734.200 | 1,20 | 1,08 | 1,08 | 00:00:00 | | 2002-08-28 | 1,20 | 292.100 | 1,24 | 1,15 | 1,17 | 00:00:00 | | 2002-08-29 | 1,30 | 341.700 | 1,30 | 1,20 | 1,20 | 00:00:00 | | 2002-08-30 | 1,27 | 106.200 | 1,30 | 1,26 | 1,30 | 00:00:00 | | 2002-09-03 | 1,31 | 108.600 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2002-09-04 | 1,30 | 182.700 | 1,33 | 1,23 | 1,30 | 00:00:00 | | 2002-09-05 | 1,50 | 317.400 | 1,50 | 1,30 | 1,30 | 00:00:00 | | 2002-09-06 | 1,54 | 472.500 | 1,57 | 1,46 | 1,51 | 00:00:00 | | 2002-09-09 | 1,55 | 662.100 | 1,55 | 1,46 | 1,55 | 00:00:00 | | 2002-09-10 | 1,42 | 219.800 | 1,51 | 1,39 | 1,50 | 00:00:00 | | 2002-09-11 | 1,40 | 148.400 | 1,42 | 1,36 | 1,39 | 00:00:00 | | 2002-09-12 | 1,46 | 263.000 | 1,50 | 1,38 | 1,38 | 00:00:00 | | 2002-09-13 | 1,42 | 50.600 | 1,46 | 1,40 | 1,46 | 00:00:00 | | 2002-09-16 | 1,39 | 57.000 | 1,47 | 1,38 | 1,47 | 00:00:00 | | 2002-09-17 | 1,33 | 86.400 | 1,41 | 1,26 | 1,32 | 00:00:00 | | 2002-09-18 | 1,41 | 228.500 | 1,51 | 1,36 | 1,36 | 00:00:00 | | 2002-09-19 | 1,32 | 409.000 | 1,51 | 1,32 | 1,51 | 00:00:00 | | 2002-09-20 | 1,39 | 232.700 | 1,39 | 1,30 | 1,32 | 00:00:00 | | 2002-09-23 | 1,36 | 69.300 | 1,45 | 1,33 | 1,45 | 00:00:00 | | 2002-09-24 | 1,40 | 419.500 | 1,45 | 1,36 | 1,38 | 00:00:00 | | 2002-09-25 | 1,30 | 50.800 | 1,40 | 1,30 | 1,40 | 00:00:00 | | 2002-09-26 | 1,25 | 48.800 | 1,29 | 1,21 | 1,26 | 00:00:00 | | 2002-09-27 | 1,26 | 52.600 | 1,34 | 1,23 | 1,25 | 00:00:00 | | 2002-09-30 | 1,20 | 90.100 | 1,30 | 1,20 | 1,27 | 00:00:00 | | 2002-10-01 | 1,12 | 80.700 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2002-10-02 | 1,18 | 1.135.000 | 1,19 | 1,00 | 1,15 | 00:00:00 | | 2002-10-03 | 1,11 | 399.000 | 1,16 | 1,08 | 1,16 | 00:00:00 | | 2002-10-04 | 1,10 | 395.900 | 1,12 | 1,07 | 1,09 | 00:00:00 | | 2002-10-07 | 1,13 | 440.000 | 1,15 | 1,09 | 1,15 | 00:00:00 | | 2002-10-08 | 1,02 | 211.700 | 1,10 | 1,00 | 1,10 | 00:00:00 | | 2002-10-09 | 1,09 | 1.078.600 | 1,14 | 1,00 | 1,03 | 00:00:00 | | 2002-10-10 | 1,01 | 332.100 | 1,12 | 1,00 | 1,12 | 00:00:00 | | 2002-10-11 | 1,04 | 123.000 | 1,05 | 1,02 | 1,04 | 00:00:00 | | 2002-10-15 | 0,99 | 340.100 | 1,00 | 0,91 | 1,00 | 00:00:00 | | 2002-10-16 | 1,04 | 92.000 | 1,04 | 0,96 | 0,99 | 00:00:00 | | 2002-10-17 | 1,05 | 179.500 | 1,05 | 0,98 | 0,98 | 00:00:00 | | 2002-10-18 | 1,14 | 121.200 | 1,14 | 1,05 | 1,05 | 00:00:00 | | 2002-10-21 | 1,05 | 143.800 | 1,16 | 1,05 | 1,11 | 00:00:00 | | 2002-10-22 | 1,10 | 51.800 | 1,13 | 1,05 | 1,05 | 00:00:00 | | 2002-10-23 | 1,15 | 20.100 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2002-10-24 | 1,06 | 34.000 | 1,15 | 1,06 | 1,12 | 00:00:00 | | 2002-10-25 | 1,10 | 35.500 | 1,12 | 1,06 | 1,06 | 00:00:00 | | 2002-10-28 | 1,11 | 40.200 | 1,14 | 1,09 | 1,10 | 00:00:00 | | 2002-10-29 | 1,22 | 137.400 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2002-10-30 | 1,20 | 171.400 | 1,24 | 1,12 | 1,20 | 00:00:00 | | 2002-10-31 | 1,24 | 46.600 | 1,26 | 1,18 | 1,19 | 00:00:00 | | 2002-11-01 | 1,22 | 46.300 | 1,25 | 1,17 | 1,20 | 00:00:00 | | 2002-11-04 | 1,21 | 40.200 | 1,21 | 1,15 | 1,16 | 00:00:00 | | 2002-11-05 | 1,25 | 44.600 | 1,26 | 1,21 | 1,26 | 00:00:00 | | 2002-11-06 | 1,27 | 44.800 | 1,32 | 1,22 | 1,25 | 00:00:00 | | 2002-11-07 | 1,32 | 33.200 | 1,35 | 1,30 | 1,34 | 00:00:00 | | 2002-11-08 | 1,37 | 42.600 | 1,44 | 1,34 | 1,34 | 00:00:00 | | 2002-11-11 | 1,43 | 942 | 1,43 | 1,38 | 1,38 | 00:00:00 | | 2002-11-12 | 1,52 | 154.700 | 1,52 | 1,40 | 1,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
