|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-04 | 2,37 | 1.397 | 2,40 | 2,27 | 2,27 | 00:00:00 | | 2003-02-05 | 2,33 | 1.772 | 2,40 | 2,30 | 2,37 | 00:00:00 | | 2003-02-06 | 2,34 | 1.262 | 2,35 | 2,31 | 2,35 | 00:00:00 | | 2003-02-07 | 2,28 | 1.535 | 2,35 | 2,28 | 2,35 | 00:00:00 | | 2003-02-10 | 2,24 | 3.472 | 2,34 | 2,19 | 2,34 | 00:00:00 | | 2003-02-11 | 2,24 | 1.480 | 2,25 | 2,17 | 2,17 | 00:00:00 | | 2003-02-12 | 2,27 | 2.915 | 2,29 | 2,20 | 2,22 | 00:00:00 | | 2003-02-13 | 2,20 | 3.204 | 2,30 | 2,16 | 2,30 | 00:00:00 | | 2003-02-14 | 2,20 | 2.503 | 2,25 | 2,18 | 2,20 | 00:00:00 | | 2003-02-17 | 2,10 | 427 | 2,15 | 2,05 | 2,15 | 00:00:00 | | 2003-02-18 | 2,05 | 1.042 | 2,11 | 2,05 | 2,11 | 00:00:00 | | 2003-02-19 | 2,10 | 819 | 2,20 | 2,05 | 2,05 | 00:00:00 | | 2003-02-20 | 2,20 | 15.848 | 2,20 | 2,06 | 2,06 | 00:00:00 | | 2003-02-21 | 2,30 | 887 | 2,34 | 2,22 | 2,30 | 00:00:00 | | 2003-02-24 | 2,32 | 2.556 | 2,32 | 2,26 | 2,30 | 00:00:00 | | 2003-02-25 | 2,21 | 4.506 | 2,32 | 2,21 | 2,32 | 00:00:00 | | 2003-02-26 | 2,28 | 348 | 2,30 | 2,25 | 2,25 | 00:00:00 | | 2003-02-27 | 2,30 | 826 | 2,30 | 2,25 | 2,30 | 00:00:00 | | 2003-02-28 | 2,35 | 3.376 | 2,35 | 2,30 | 2,30 | 00:00:00 | | 2003-03-03 | 2,30 | 1.270 | 2,36 | 2,28 | 2,30 | 00:00:00 | | 2003-03-04 | 2,28 | 1.488 | 2,30 | 2,25 | 2,25 | 00:00:00 | | 2003-03-05 | 2,36 | 2.037 | 2,36 | 2,28 | 2,28 | 00:00:00 | | 2003-03-06 | 2,30 | 2.253 | 2,35 | 2,30 | 2,33 | 00:00:00 | | 2003-03-07 | 2,25 | 3.385 | 2,33 | 2,23 | 2,33 | 00:00:00 | | 2003-03-10 | 2,15 | 6.584 | 2,34 | 2,15 | 2,28 | 00:00:00 | | 2003-03-11 | 2,13 | 1.421 | 2,25 | 2,07 | 2,20 | 00:00:00 | | 2003-03-12 | 2,05 | 285 | 2,08 | 2,03 | 2,07 | 00:00:00 | | 2003-03-13 | 2,00 | 2.166 | 2,10 | 1,90 | 2,04 | 00:00:00 | | 2003-03-14 | 2,06 | 2.461 | 2,08 | 1,95 | 1,97 | 00:00:00 | | 2003-03-17 | 2,02 | 952 | 2,10 | 2,02 | 2,07 | 00:00:00 | | 2003-03-18 | 2,15 | 4.253 | 2,15 | 2,06 | 2,06 | 00:00:00 | | 2003-03-19 | 2,25 | 1.362 | 2,25 | 2,10 | 2,10 | 00:00:00 | | 2003-03-20 | 2,27 | 559 | 2,30 | 2,17 | 2,25 | 00:00:00 | | 2003-03-21 | 2,20 | 784 | 2,25 | 2,12 | 2,12 | 00:00:00 | | 2003-03-24 | 2,35 | 2.283 | 2,35 | 2,20 | 2,35 | 00:00:00 | | 2003-03-25 | 2,25 | 3.392 | 2,35 | 2,20 | 2,20 | 00:00:00 | | 2003-03-26 | 2,20 | 1.040 | 2,34 | 2,15 | 2,34 | 00:00:00 | | 2003-03-27 | 2,15 | 10.782 | 2,20 | 2,15 | 2,20 | 00:00:00 | | 2003-03-28 | 2,20 | 10.330 | 2,20 | 2,15 | 2,20 | 00:00:00 | | 2003-03-31 | 2,10 | 941 | 2,21 | 2,05 | 2,20 | 00:00:00 | | 2003-04-01 | 2,09 | 787 | 2,14 | 2,01 | 2,01 | 00:00:00 | | 2003-04-02 | 2,09 | 593 | 2,09 | 2,06 | 2,08 | 00:00:00 | | 2003-04-03 | 2,05 | 329 | 2,05 | 2,00 | 2,01 | 00:00:00 | | 2003-04-04 | 2,02 | 1.129 | 2,08 | 1,98 | 2,04 | 00:00:00 | | 2003-04-07 | 2,03 | 282 | 2,05 | 1,96 | 2,00 | 00:00:00 | | 2003-04-08 | 2,06 | 104 | 2,09 | 2,06 | 2,09 | 00:00:00 | | 2003-04-09 | 2,10 | 278 | 2,10 | 2,05 | 2,05 | 00:00:00 | | 2003-04-10 | 2,10 | 119 | 2,14 | 2,10 | 2,14 | 00:00:00 | | 2003-04-11 | 2,10 | 551 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2003-04-14 | 2,08 | 1.143 | 2,10 | 2,06 | 2,10 | 00:00:00 | | 2003-04-15 | 2,10 | 110 | 2,11 | 2,08 | 2,08 | 00:00:00 | | 2003-04-16 | 2,15 | 954 | 2,15 | 2,10 | 2,15 | 00:00:00 | | 2003-04-17 | 2,20 | 1.539 | 2,20 | 2,10 | 2,14 | 00:00:00 | | 2003-04-21 | 2,25 | 707 | 2,25 | 2,20 | 2,25 | 00:00:00 | | 2003-04-22 | 2,28 | 1.197 | 2,28 | 2,25 | 2,27 | 00:00:00 | | 2003-04-23 | 2,35 | 2.641 | 2,35 | 2,21 | 2,21 | 00:00:00 | | 2003-04-24 | 2,35 | 5.432 | 2,35 | 2,30 | 2,35 | 00:00:00 | | 2003-04-25 | 2,30 | 48 | 2,35 | 2,30 | 2,35 | 00:00:00 | | 2003-04-28 | 2,24 | 3.950 | 2,35 | 2,24 | 2,35 | 00:00:00 | | 2003-04-29 | 2,18 | 2.454 | 2,22 | 2,18 | 2,22 | 00:00:00 | | 2003-04-30 | 2,31 | 370 | 2,31 | 2,25 | 2,25 | 00:00:00 | | 2003-05-01 | 2,40 | 1.667 | 2,40 | 2,26 | 2,26 | 00:00:00 | | 2003-05-02 | 2,43 | 5.160 | 2,45 | 2,36 | 2,40 | 00:00:00 | | 2003-05-05 | 2,40 | 2.669 | 2,45 | 2,38 | 2,45 | 00:00:00 | | 2003-05-06 | 2,38 | 4.078 | 2,53 | 2,38 | 2,42 | 00:00:00 | | 2003-05-07 | 2,36 | 704 | 2,40 | 2,35 | 2,40 | 00:00:00 | | 2003-05-08 | 2,33 | 1.832 | 2,40 | 2,32 | 2,36 | 00:00:00 | | 2003-05-09 | 2,28 | 649 | 2,33 | 2,25 | 2,33 | 00:00:00 | | 2003-05-12 | 2,40 | 3.345 | 2,40 | 2,29 | 2,29 | 00:00:00 | | 2003-05-13 | 2,39 | 1.016 | 2,39 | 2,35 | 2,36 | 00:00:00 | | 2003-05-14 | 2,38 | 1.354 | 2,40 | 2,35 | 2,39 | 00:00:00 | | 2003-05-15 | 2,35 | 2.621 | 2,53 | 2,35 | 2,40 | 00:00:00 | | 2003-05-16 | 2,45 | 2.596 | 2,52 | 2,35 | 2,50 | 00:00:00 | | 2003-05-20 | 2,51 | 1.924 | 2,59 | 2,46 | 2,55 | 00:00:00 | | 2003-05-21 | 2,58 | 5.834 | 2,59 | 2,49 | 2,59 | 00:00:00 | | 2003-05-22 | 2,58 | 518 | 2,59 | 2,54 | 2,59 | 00:00:00 | | 2003-05-23 | 2,54 | 189 | 2,59 | 2,52 | 2,52 | 00:00:00 | | 2003-05-26 | 2,55 | 185 | 2,55 | 2,51 | 2,51 | 00:00:00 | | 2003-05-27 | 2,48 | 1.938 | 2,60 | 2,48 | 2,60 | 00:00:00 | | 2003-05-28 | 2,49 | 870 | 2,49 | 2,36 | 2,36 | 00:00:00 | | 2003-05-29 | 2,47 | 469 | 2,49 | 2,35 | 2,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
