|
 RIO NARCEA GOLD O - [Ticker: RNG.TO] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 RNG.TO desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-04 | 1,88 | 130 | 1,88 | 1,75 | 1,75 | 00:00:00 | | 2000-01-05 | 1,90 | 102 | 1,90 | 1,85 | 1,85 | 00:00:00 | | 2000-01-06 | 1,75 | 129 | 1,90 | 1,75 | 1,90 | 00:00:00 | | 2000-01-07 | 1,80 | 37 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2000-01-10 | 1,74 | 854 | 1,80 | 1,74 | 1,80 | 00:00:00 | | 2000-01-11 | 1,77 | 3.019 | 1,77 | 1,70 | 1,70 | 00:00:00 | | 2000-01-12 | 1,80 | 88 | 1,80 | 1,72 | 1,72 | 00:00:00 | | 2000-01-13 | 1,79 | 175 | 1,80 | 1,72 | 1,80 | 00:00:00 | | 2000-01-14 | 1,75 | 50 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2000-01-17 | 1,71 | 240 | 1,80 | 1,71 | 1,75 | 00:00:00 | | 2000-01-18 | 1,70 | 594 | 1,70 | 1,63 | 1,70 | 00:00:00 | | 2000-01-20 | 1,60 | 503 | 1,65 | 1,60 | 1,65 | 00:00:00 | | 2000-01-21 | 1,60 | 758 | 1,65 | 1,50 | 1,65 | 00:00:00 | | 2000-01-24 | 1,60 | 394 | 1,65 | 1,60 | 1,65 | 00:00:00 | | 2000-01-25 | 1,63 | 147 | 1,65 | 1,58 | 1,65 | 00:00:00 | | 2000-01-26 | 1,60 | 150 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2000-01-27 | 1,55 | 2.137 | 1,55 | 1,52 | 1,55 | 00:00:00 | | 2000-01-28 | 1,52 | 296 | 1,60 | 1,50 | 1,55 | 00:00:00 | | 2000-01-31 | 1,55 | 585 | 1,60 | 1,49 | 1,60 | 00:00:00 | | 2000-02-02 | 1,52 | 130 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2000-02-03 | 1,59 | 129 | 1,59 | 1,45 | 1,50 | 00:00:00 | | 2000-02-04 | 1,70 | 1.198 | 1,70 | 1,50 | 1,50 | 00:00:00 | | 2000-02-07 | 1,75 | 2.865 | 1,90 | 1,75 | 1,90 | 00:00:00 | | 2000-02-08 | 1,80 | 2.439 | 1,85 | 1,80 | 1,80 | 00:00:00 | | 2000-02-09 | 1,80 | 1.266 | 1,85 | 1,75 | 1,85 | 00:00:00 | | 2000-02-10 | 1,91 | 42 | 1,91 | 1,85 | 1,85 | 00:00:00 | | 2000-02-11 | 1,89 | 469 | 1,91 | 1,85 | 1,91 | 00:00:00 | | 2000-02-14 | 1,90 | 304 | 1,90 | 1,89 | 1,89 | 00:00:00 | | 2000-02-15 | 1,80 | 135 | 1,88 | 1,80 | 1,85 | 00:00:00 | | 2000-02-16 | 1,88 | 57 | 1,88 | 1,80 | 1,80 | 00:00:00 | | 2000-02-17 | 1,90 | 210 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2000-02-18 | 1,87 | 29 | 1,90 | 1,87 | 1,90 | 00:00:00 | | 2000-02-21 | 1,89 | 256 | 1,90 | 1,89 | 1,90 | 00:00:00 | | 2000-02-22 | 1,85 | 27 | 1,85 | 1,77 | 1,79 | 00:00:00 | | 2000-02-23 | 1,85 | 397 | 1,85 | 1,77 | 1,77 | 00:00:00 | | 2000-02-24 | 1,85 | 21 | 1,85 | 1,80 | 1,80 | 00:00:00 | | 2000-02-25 | 1,80 | 60 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2000-02-28 | 1,80 | 44 | 1,85 | 1,77 | 1,85 | 00:00:00 | | 2000-02-29 | 1,80 | 458 | 1,80 | 1,75 | 1,77 | 00:00:00 | | 2000-03-01 | 1,75 | 13 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2000-03-03 | 1,78 | 101 | 1,80 | 1,70 | 1,75 | 00:00:00 | | 2000-03-06 | 1,75 | 65 | 1,75 | 1,65 | 1,68 | 00:00:00 | | 2000-03-07 | 1,73 | 56 | 1,73 | 1,60 | 1,70 | 00:00:00 | | 2000-03-08 | 1,70 | 229 | 1,70 | 1,50 | 1,50 | 00:00:00 | | 2000-03-09 | 1,50 | 70 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2000-03-10 | 1,60 | 70 | 1,60 | 1,50 | 1,50 | 00:00:00 | | 2000-03-13 | 1,60 | 26 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2000-03-14 | 1,60 | 74 | 1,60 | 1,50 | 1,50 | 00:00:00 | | 2000-03-15 | 1,60 | 50 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2000-03-16 | 1,60 | 28 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2000-03-17 | 1,70 | 91 | 1,70 | 1,60 | 1,60 | 00:00:00 | | 2000-03-20 | 1,64 | 69 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2000-03-21 | 1,60 | 98 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2000-03-22 | 1,60 | 95 | 1,60 | 1,55 | 1,56 | 00:00:00 | | 2000-03-23 | 1,45 | 235 | 1,55 | 1,45 | 1,55 | 00:00:00 | | 2000-03-24 | 1,50 | 40 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2000-03-27 | 1,50 | 32 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2000-03-28 | 1,45 | 110 | 1,58 | 1,45 | 1,50 | 00:00:00 | | 2000-03-29 | 1,59 | 28 | 1,59 | 1,50 | 1,50 | 00:00:00 | | 2000-03-30 | 1,60 | 171 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2000-04-03 | 1,60 | 20 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2000-04-04 | 1,60 | 67 | 1,60 | 1,50 | 1,50 | 00:00:00 | | 2000-04-05 | 1,55 | 70 | 1,55 | 1,40 | 1,45 | 00:00:00 | | 2000-04-06 | 1,50 | 121 | 1,50 | 1,35 | 1,40 | 00:00:00 | | 2000-04-07 | 1,45 | 24 | 1,45 | 1,35 | 1,35 | 00:00:00 | | 2000-04-10 | 1,50 | 113 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2000-04-11 | 1,55 | 90 | 1,55 | 1,37 | 1,37 | 00:00:00 | | 2000-04-12 | 1,50 | 25 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2000-04-14 | 1,55 | 30 | 1,55 | 1,42 | 1,42 | 00:00:00 | | 2000-04-17 | 1,55 | 43 | 1,55 | 1,42 | 1,55 | 00:00:00 | | 2000-04-18 | 1,55 | 4 | 1,55 | 1,42 | 1,42 | 00:00:00 | | 2000-04-19 | 1,55 | 93 | 1,55 | 1,42 | 1,42 | 00:00:00 | | 2000-04-20 | 1,49 | 138 | 1,49 | 1,40 | 1,45 | 00:00:00 | | 2000-04-24 | 1,39 | 162 | 1,39 | 1,35 | 1,35 | 00:00:00 | | 2000-04-26 | 1,26 | 163 | 1,30 | 1,23 | 1,26 | 00:00:00 | | 2000-04-27 | 1,25 | 82 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-04-28 | 1,10 | 170 | 1,25 | 1,10 | 1,25 | 00:00:00 | | 2000-05-01 | 1,32 | 5 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2000-05-02 | 1,33 | 90 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2000-05-03 | 1,33 | 157 | 1,33 | 1,30 | 1,30 | 00:00:00 | | 2000-05-04 | 1,35 | 103 | 1,35 | 1,20 | 1,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
