|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-23 | 3,03 | 2.425 | 3,10 | 3,00 | 3,10 | 00:00:00 | | 2003-09-24 | 3,02 | 2.517 | 3,08 | 3,01 | 3,04 | 00:00:00 | | 2003-09-25 | 3,00 | 1.490 | 3,08 | 2,95 | 3,03 | 00:00:00 | | 2003-09-26 | 2,86 | 1.328 | 2,95 | 2,80 | 2,90 | 00:00:00 | | 2003-09-29 | 2,85 | 1.868 | 2,86 | 2,80 | 2,85 | 00:00:00 | | 2003-09-30 | 2,86 | 2.246 | 2,99 | 2,86 | 2,90 | 00:00:00 | | 2003-10-01 | 2,95 | 2.057 | 2,95 | 2,80 | 2,90 | 00:00:00 | | 2003-10-02 | 3,01 | 3.107 | 3,05 | 2,93 | 2,93 | 00:00:00 | | 2003-10-03 | 2,85 | 7.429 | 3,06 | 2,83 | 3,00 | 00:00:00 | | 2003-10-06 | 2,85 | 960 | 2,90 | 2,83 | 2,90 | 00:00:00 | | 2003-10-07 | 2,90 | 1.677 | 2,94 | 2,88 | 2,89 | 00:00:00 | | 2003-10-08 | 2,94 | 3.248 | 2,95 | 2,87 | 2,91 | 00:00:00 | | 2003-10-09 | 3,10 | 6.519 | 3,14 | 2,86 | 2,88 | 00:00:00 | | 2003-10-10 | 3,16 | 10.211 | 3,30 | 3,03 | 3,10 | 00:00:00 | | 2003-10-14 | 3,23 | 8.768 | 3,27 | 3,18 | 3,20 | 00:00:00 | | 2003-10-15 | 3,11 | 3.608 | 3,24 | 3,10 | 3,24 | 00:00:00 | | 2003-10-16 | 3,12 | 2.314 | 3,20 | 3,11 | 3,15 | 00:00:00 | | 2003-10-17 | 3,13 | 4.752 | 3,19 | 3,10 | 3,19 | 00:00:00 | | 2003-10-20 | 3,25 | 10.174 | 3,25 | 3,14 | 3,15 | 00:00:00 | | 2003-10-21 | 3,64 | 16.009 | 3,65 | 3,25 | 3,25 | 00:00:00 | | 2003-10-22 | 3,45 | 16.961 | 3,64 | 3,40 | 3,55 | 00:00:00 | | 2003-10-23 | 3,27 | 11.181 | 3,50 | 3,15 | 3,45 | 00:00:00 | | 2003-10-24 | 3,50 | 19.945 | 3,50 | 3,30 | 3,50 | 00:00:00 | | 2003-10-27 | 3,65 | 12.073 | 3,65 | 3,40 | 3,40 | 00:00:00 | | 2003-10-28 | 3,45 | 5.347 | 3,63 | 3,44 | 3,60 | 00:00:00 | | 2003-10-29 | 3,65 | 11.058 | 3,65 | 3,45 | 3,45 | 00:00:00 | | 2003-10-30 | 3,65 | 9.866 | 3,73 | 3,55 | 3,66 | 00:00:00 | | 2003-10-31 | 3,69 | 6.997 | 3,71 | 3,60 | 3,60 | 00:00:00 | | 2003-11-03 | 3,65 | 3.699 | 3,69 | 3,60 | 3,69 | 00:00:00 | | 2003-11-04 | 3,67 | 4.468 | 3,70 | 3,61 | 3,70 | 00:00:00 | | 2003-11-05 | 3,78 | 4.808 | 3,87 | 3,61 | 3,65 | 00:00:00 | | 2003-11-06 | 3,90 | 7.735 | 3,92 | 3,77 | 3,77 | 00:00:00 | | 2003-11-07 | 3,76 | 3.226 | 3,87 | 3,70 | 3,87 | 00:00:00 | | 2003-11-10 | 3,80 | 3.464 | 3,89 | 3,76 | 3,76 | 00:00:00 | | 2003-11-11 | 3,71 | 1.830 | 3,85 | 3,71 | 3,85 | 00:00:00 | | 2003-11-12 | 3,60 | 6.819 | 3,76 | 3,56 | 3,76 | 00:00:00 | | 2003-11-13 | 3,62 | 6.250 | 3,62 | 3,56 | 3,60 | 00:00:00 | | 2003-11-14 | 3,79 | 8.611 | 3,84 | 3,58 | 3,62 | 00:00:00 | | 2003-11-17 | 3,73 | 8.835 | 3,88 | 3,71 | 3,80 | 00:00:00 | | 2003-11-18 | 3,77 | 4.143 | 3,85 | 3,74 | 3,85 | 00:00:00 | | 2003-11-19 | 3,71 | 9.301 | 3,80 | 3,70 | 3,76 | 00:00:00 | | 2003-11-20 | 3,60 | 8.013 | 3,71 | 3,50 | 3,71 | 00:00:00 | | 2003-11-21 | 3,40 | 3.583 | 3,57 | 3,36 | 3,52 | 00:00:00 | | 2003-11-24 | 3,28 | 7.363 | 3,35 | 3,25 | 3,30 | 00:00:00 | | 2003-11-25 | 3,40 | 1.908 | 3,45 | 3,30 | 3,39 | 00:00:00 | | 2003-11-26 | 3,64 | 12.315 | 3,70 | 3,45 | 3,45 | 00:00:00 | | 2003-11-27 | 3,62 | 6.960 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2003-11-28 | 3,64 | 5.157 | 3,70 | 3,60 | 3,67 | 00:00:00 | | 2003-12-01 | 3,58 | 9.190 | 3,69 | 3,56 | 3,69 | 00:00:00 | | 2003-12-02 | 3,55 | 5.213 | 3,60 | 3,55 | 3,58 | 00:00:00 | | 2003-12-03 | 3,40 | 6.227 | 3,55 | 3,40 | 3,55 | 00:00:00 | | 2003-12-04 | 3,47 | 12.258 | 3,54 | 3,35 | 3,44 | 00:00:00 | | 2003-12-05 | 3,53 | 4.544 | 3,55 | 3,40 | 3,40 | 00:00:00 | | 2003-12-08 | 3,60 | 2.756 | 3,64 | 3,52 | 3,52 | 00:00:00 | | 2003-12-09 | 3,85 | 14.057 | 3,85 | 3,66 | 3,68 | 00:00:00 | | 2003-12-10 | 3,73 | 20.203 | 3,90 | 3,73 | 3,85 | 00:00:00 | | 2003-12-11 | 3,70 | 3.709 | 3,70 | 3,52 | 3,65 | 00:00:00 | | 2003-12-12 | 3,69 | 2.929 | 3,70 | 3,38 | 3,62 | 00:00:00 | | 2003-12-15 | 3,60 | 4.437 | 3,65 | 3,47 | 3,60 | 00:00:00 | | 2003-12-16 | 3,84 | 9.729 | 3,84 | 3,55 | 3,56 | 00:00:00 | | 2003-12-17 | 3,98 | 36.139 | 4,02 | 3,76 | 3,80 | 00:00:00 | | 2003-12-18 | 4,05 | 30.026 | 4,10 | 3,98 | 3,99 | 00:00:00 | | 2003-12-19 | 3,96 | 33.484 | 4,09 | 3,87 | 4,03 | 00:00:00 | | 2003-12-22 | 3,97 | 4.163 | 4,05 | 3,78 | 4,05 | 00:00:00 | | 2003-12-23 | 3,81 | 15.637 | 4,05 | 3,77 | 4,00 | 00:00:00 | | 2003-12-24 | 3,83 | 1.484 | 4,00 | 3,76 | 3,90 | 00:00:00 | | 2003-12-29 | 3,99 | 10.564 | 3,99 | 3,83 | 3,85 | 00:00:00 | | 2003-12-30 | 3,99 | 5.768 | 4,01 | 3,96 | 4,00 | 00:00:00 | | 2003-12-31 | 4,00 | 2.615 | 4,00 | 3,91 | 3,95 | 00:00:00 | | 2004-01-02 | 4,05 | 564 | 4,07 | 3,93 | 3,93 | 00:00:00 | | 2004-01-05 | 4,45 | 22.636 | 4,45 | 4,07 | 4,07 | 00:00:00 | | 2004-01-06 | 4,40 | 27.905 | 4,55 | 4,25 | 4,45 | 00:00:00 | | 2004-01-07 | 4,25 | 6.816 | 4,38 | 4,12 | 4,31 | 00:00:00 | | 2004-01-08 | 4,15 | 9.795 | 4,19 | 4,07 | 4,12 | 00:00:00 | | 2004-01-09 | 4,24 | 1.717 | 4,25 | 4,11 | 4,14 | 00:00:00 | | 2004-01-12 | 4,15 | 7.593 | 4,33 | 4,10 | 4,27 | 00:00:00 | | 2004-01-13 | 3,84 | 38.011 | 4,05 | 3,71 | 4,05 | 00:00:00 | | 2004-01-14 | 3,47 | 22.040 | 3,65 | 3,29 | 3,65 | 00:00:00 | | 2004-01-15 | 3,25 | 39.586 | 3,36 | 3,11 | 3,11 | 00:00:00 | | 2004-01-16 | 3,15 | 29.901 | 3,27 | 3,05 | 3,26 | 00:00:00 | | 2004-01-19 | 3,20 | 13.466 | 3,30 | 3,17 | 3,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
