|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-19 | 3,20 | 13.466 | 3,30 | 3,17 | 3,22 | 00:00:00 | | 2004-01-20 | 3,22 | 10.802 | 3,34 | 3,18 | 3,34 | 00:00:00 | | 2004-01-21 | 3,07 | 12.318 | 3,25 | 3,05 | 3,25 | 00:00:00 | | 2004-01-22 | 3,05 | 88.045 | 3,17 | 2,96 | 3,12 | 00:00:00 | | 2004-01-23 | 3,14 | 17.592 | 3,26 | 3,03 | 3,06 | 00:00:00 | | 2004-01-26 | 3,00 | 12.327 | 3,20 | 3,00 | 3,12 | 00:00:00 | | 2004-01-27 | 3,08 | 6.964 | 3,15 | 2,95 | 2,96 | 00:00:00 | | 2004-01-28 | 3,00 | 19.505 | 3,21 | 3,00 | 3,15 | 00:00:00 | | 2004-01-29 | 2,88 | 6.835 | 3,01 | 2,86 | 3,01 | 00:00:00 | | 2004-01-30 | 3,00 | 19.362 | 3,05 | 2,91 | 2,91 | 00:00:00 | | 2004-02-02 | 3,00 | 3.732 | 3,00 | 2,95 | 3,00 | 00:00:00 | | 2004-02-03 | 3,08 | 1.691 | 3,14 | 3,04 | 3,04 | 00:00:00 | | 2004-02-04 | 3,07 | 1.148 | 3,08 | 3,01 | 3,08 | 00:00:00 | | 2004-02-05 | 3,05 | 505 | 3,10 | 3,02 | 3,05 | 00:00:00 | | 2004-02-06 | 3,18 | 2.052 | 3,23 | 3,15 | 3,18 | 00:00:00 | | 2004-02-09 | 3,18 | 7.871 | 3,29 | 3,05 | 3,25 | 00:00:00 | | 2004-02-10 | 3,12 | 2.363 | 3,19 | 3,07 | 3,19 | 00:00:00 | | 2004-02-11 | 3,10 | 10.078 | 3,12 | 3,03 | 3,03 | 00:00:00 | | 2004-02-12 | 3,09 | 2.305 | 3,15 | 3,08 | 3,10 | 00:00:00 | | 2004-02-13 | 3,15 | 3.098 | 3,15 | 3,10 | 3,14 | 00:00:00 | | 2004-02-16 | 3,15 | 181 | 3,24 | 3,12 | 3,18 | 00:00:00 | | 2004-02-17 | 3,27 | 3.821 | 3,32 | 3,24 | 3,26 | 00:00:00 | | 2004-02-18 | 3,17 | 1.516 | 3,27 | 3,16 | 3,27 | 00:00:00 | | 2004-02-19 | 3,25 | 7.871 | 3,30 | 3,18 | 3,20 | 00:00:00 | | 2004-02-20 | 3,11 | 958 | 3,29 | 3,10 | 3,16 | 00:00:00 | | 2004-02-23 | 3,14 | 2.368 | 3,16 | 3,10 | 3,10 | 00:00:00 | | 2004-02-24 | 3,23 | 2.845 | 3,32 | 3,16 | 3,17 | 00:00:00 | | 2004-02-25 | 3,30 | 6.183 | 3,34 | 3,25 | 3,32 | 00:00:00 | | 2004-02-26 | 3,30 | 6.202 | 3,30 | 3,27 | 3,30 | 00:00:00 | | 2004-02-27 | 3,30 | 517 | 3,30 | 3,26 | 3,29 | 00:00:00 | | 2004-03-01 | 3,20 | 571 | 3,30 | 3,20 | 3,22 | 00:00:00 | | 2004-03-02 | 3,11 | 8.278 | 3,26 | 3,05 | 3,26 | 00:00:00 | | 2004-03-03 | 3,02 | 3.442 | 3,09 | 2,93 | 3,09 | 00:00:00 | | 2004-03-04 | 2,93 | 21.831 | 3,00 | 2,92 | 2,99 | 00:00:00 | | 2004-03-05 | 3,04 | 5.564 | 3,05 | 2,97 | 2,97 | 00:00:00 | | 2004-03-08 | 3,04 | 4.871 | 3,08 | 3,01 | 3,03 | 00:00:00 | | 2004-03-09 | 3,05 | 8.510 | 3,08 | 2,99 | 2,99 | 00:00:00 | | 2004-03-10 | 2,80 | 33.307 | 3,03 | 2,70 | 3,03 | 00:00:00 | | 2004-03-11 | 2,77 | 14.008 | 2,83 | 2,65 | 2,78 | 00:00:00 | | 2004-03-12 | 2,74 | 3.679 | 2,80 | 2,68 | 2,70 | 00:00:00 | | 2004-03-15 | 2,79 | 1.880 | 2,80 | 2,75 | 2,75 | 00:00:00 | | 2004-03-16 | 2,77 | 3.046 | 2,78 | 2,68 | 2,77 | 00:00:00 | | 2004-03-17 | 2,71 | 14.719 | 2,79 | 2,67 | 2,71 | 00:00:00 | | 2004-03-18 | 2,77 | 11.547 | 2,85 | 2,72 | 2,74 | 00:00:00 | | 2004-03-19 | 2,98 | 17.950 | 2,98 | 2,80 | 2,80 | 00:00:00 | | 2004-03-22 | 3,01 | 7.800 | 3,09 | 2,99 | 2,99 | 00:00:00 | | 2004-03-23 | 3,01 | 5.577 | 3,04 | 2,96 | 3,04 | 00:00:00 | | 2004-03-24 | 2,98 | 3.701 | 3,04 | 2,98 | 3,00 | 00:00:00 | | 2004-03-25 | 2,98 | 6.105 | 3,01 | 2,96 | 2,96 | 00:00:00 | | 2004-03-26 | 2,98 | 10.460 | 3,03 | 2,98 | 3,01 | 00:00:00 | | 2004-03-29 | 2,91 | 481 | 3,00 | 2,90 | 2,95 | 00:00:00 | | 2004-03-30 | 2,97 | 3.652 | 2,98 | 2,91 | 2,91 | 00:00:00 | | 2004-03-31 | 2,98 | 7.673 | 3,05 | 2,96 | 2,97 | 00:00:00 | | 2004-04-01 | 3,06 | 4.525 | 3,10 | 2,99 | 2,99 | 00:00:00 | | 2004-04-02 | 3,21 | 10.521 | 3,34 | 3,00 | 3,00 | 00:00:00 | | 2004-04-05 | 3,25 | 3.523 | 3,34 | 3,20 | 3,22 | 00:00:00 | | 2004-04-06 | 3,35 | 4.925 | 3,44 | 3,21 | 3,27 | 00:00:00 | | 2004-04-07 | 3,28 | 3.964 | 3,43 | 3,28 | 3,37 | 00:00:00 | | 2004-04-08 | 3,16 | 901 | 3,26 | 3,07 | 3,25 | 00:00:00 | | 2004-04-12 | 2,98 | 2.204 | 3,29 | 2,92 | 3,29 | 00:00:00 | | 2004-04-13 | 2,85 | 5.460 | 2,97 | 2,83 | 2,96 | 00:00:00 | | 2004-04-14 | 2,78 | 5.368 | 2,94 | 2,74 | 2,82 | 00:00:00 | | 2004-04-15 | 2,80 | 3.185 | 2,87 | 2,76 | 2,84 | 00:00:00 | | 2004-04-16 | 2,94 | 1.264 | 2,94 | 2,81 | 2,92 | 00:00:00 | | 2004-04-19 | 2,91 | 635 | 2,97 | 2,90 | 2,91 | 00:00:00 | | 2004-04-20 | 2,72 | 2.546 | 2,98 | 2,56 | 2,85 | 00:00:00 | | 2004-04-21 | 2,54 | 5.532 | 2,73 | 2,48 | 2,55 | 00:00:00 | | 2004-04-22 | 2,70 | 7.386 | 2,74 | 2,56 | 2,56 | 00:00:00 | | 2004-04-23 | 2,61 | 4.769 | 2,74 | 2,61 | 2,74 | 00:00:00 | | 2004-04-26 | 2,53 | 2.137 | 2,65 | 2,52 | 2,63 | 00:00:00 | | 2004-04-27 | 2,55 | 6.786 | 2,59 | 2,50 | 2,50 | 00:00:00 | | 2004-04-28 | 2,45 | 6.142 | 2,52 | 2,36 | 2,40 | 00:00:00 | | 2004-04-29 | 2,40 | 10.005 | 2,60 | 2,40 | 2,45 | 00:00:00 | | 2004-04-30 | 2,40 | 796 | 2,59 | 2,40 | 2,59 | 00:00:00 | | 2004-05-03 | 2,32 | 919 | 2,40 | 2,30 | 2,30 | 00:00:00 | | 2004-05-04 | 2,39 | 2.359 | 2,44 | 2,30 | 2,38 | 00:00:00 | | 2004-05-05 | 2,35 | 2.429 | 2,43 | 2,32 | 2,37 | 00:00:00 | | 2004-05-06 | 2,28 | 7.752 | 2,39 | 2,20 | 2,32 | 00:00:00 | | 2004-05-07 | 2,35 | 2.465 | 2,35 | 2,22 | 2,25 | 00:00:00 | | 2004-05-10 | 2,26 | 954 | 2,33 | 2,25 | 2,33 | 00:00:00 | | 2004-05-11 | 2,17 | 1.861 | 2,33 | 2,16 | 2,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
