|
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 2024-04-26 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-05-11 | 2,17 | 1.861 | 2,33 | 2,16 | 2,30 | 00:00:00 | 2004-05-12 | 2,21 | 817 | 2,34 | 2,21 | 2,24 | 00:00:00 | 2004-05-13 | 2,15 | 5.631 | 2,29 | 2,15 | 2,29 | 00:00:00 | 2004-05-14 | 2,17 | 3.417 | 2,20 | 2,15 | 2,18 | 00:00:00 | 2004-05-17 | 2,24 | 3.326 | 2,25 | 2,15 | 2,15 | 00:00:00 | 2004-05-18 | 2,19 | 807 | 2,22 | 2,15 | 2,22 | 00:00:00 | 2004-05-19 | 2,34 | 1.298 | 2,34 | 2,17 | 2,18 | 00:00:00 | 2004-05-20 | 2,32 | 325 | 2,38 | 2,26 | 2,32 | 00:00:00 | 2004-05-21 | 2,49 | 1.011 | 2,49 | 2,35 | 2,35 | 00:00:00 | 2004-05-25 | 2,68 | 1.518 | 2,68 | 2,50 | 2,51 | 00:00:00 | 2004-05-26 | 2,57 | 2.898 | 2,79 | 2,50 | 2,79 | 00:00:00 | 2004-05-27 | 2,51 | 2.662 | 2,63 | 2,50 | 2,58 | 00:00:00 | 2004-05-28 | 2,60 | 955 | 2,64 | 2,50 | 2,51 | 00:00:00 | 2004-05-31 | 2,70 | 400 | 2,70 | 2,62 | 2,62 | 00:00:00 | 2004-06-01 | 2,65 | 588 | 2,78 | 2,60 | 2,78 | 00:00:00 | 2004-06-02 | 2,53 | 561 | 2,63 | 2,53 | 2,60 | 00:00:00 | 2004-06-03 | 2,50 | 1.728 | 2,58 | 2,48 | 2,55 | 00:00:00 | 2004-06-04 | 2,60 | 3.670 | 2,70 | 2,50 | 2,51 | 00:00:00 | 2004-06-07 | 2,54 | 530 | 2,63 | 2,54 | 2,60 | 00:00:00 | 2004-06-08 | 2,51 | 783 | 2,59 | 2,51 | 2,59 | 00:00:00 | 2004-06-09 | 2,44 | 1.822 | 2,52 | 2,40 | 2,52 | 00:00:00 | 2004-06-10 | 2,45 | 2.450 | 2,53 | 2,45 | 2,45 | 00:00:00 | 2004-06-11 | 2,41 | 242 | 2,49 | 2,41 | 2,41 | 00:00:00 | 2004-06-14 | 2,44 | 816 | 2,45 | 2,41 | 2,44 | 00:00:00 | 2004-06-15 | 2,43 | 1.244 | 2,44 | 2,38 | 2,43 | 00:00:00 | 2004-06-16 | 2,37 | 927 | 2,40 | 2,32 | 2,40 | 00:00:00 | 2004-06-17 | 2,52 | 1.733 | 2,56 | 2,40 | 2,40 | 00:00:00 | 2004-06-18 | 2,58 | 5.414 | 2,69 | 2,56 | 2,56 | 00:00:00 | 2004-06-21 | 2,60 | 2.252 | 2,67 | 2,60 | 2,64 | 00:00:00 | 2004-06-22 | 2,65 | 2.174 | 2,65 | 2,60 | 2,63 | 00:00:00 | 2004-06-23 | 2,83 | 3.044 | 2,85 | 2,62 | 2,62 | 00:00:00 | 2004-06-24 | 2,94 | 4.104 | 2,99 | 2,78 | 2,78 | 00:00:00 | 2004-06-25 | 2,90 | 9.479 | 2,94 | 2,88 | 2,92 | 00:00:00 | 2004-06-28 | 2,76 | 1.746 | 2,92 | 2,75 | 2,91 | 00:00:00 | 2004-06-29 | 2,80 | 3.604 | 2,87 | 2,74 | 2,87 | 00:00:00 | 2004-06-30 | 2,63 | 3.097 | 2,87 | 2,58 | 2,75 | 00:00:00 | 2004-07-02 | 2,57 | 4.422 | 2,57 | 2,53 | 2,56 | 00:00:00 | 2004-07-05 | 2,66 | 4.282 | 2,66 | 2,57 | 2,57 | 00:00:00 | 2004-07-06 | 2,70 | 5.186 | 2,75 | 2,66 | 2,67 | 00:00:00 | 2004-07-07 | 2,75 | 8.426 | 2,75 | 2,67 | 2,72 | 00:00:00 | 2004-07-08 | 2,75 | 2.479 | 2,75 | 2,73 | 2,74 | 00:00:00 | 2004-07-09 | 2,73 | 4.429 | 2,75 | 2,73 | 2,75 | 00:00:00 | 2004-07-12 | 2,72 | 2.195 | 2,75 | 2,70 | 2,75 | 00:00:00 | 2004-07-13 | 2,70 | 1.990 | 2,72 | 2,66 | 2,72 | 00:00:00 | 2004-07-14 | 2,69 | 1.360 | 2,70 | 2,65 | 2,70 | 00:00:00 | 2004-07-15 | 2,68 | 915 | 2,69 | 2,64 | 2,69 | 00:00:00 | 2004-07-16 | 2,64 | 625 | 2,68 | 2,64 | 2,68 | 00:00:00 | 2004-07-19 | 2,66 | 4.019 | 2,66 | 2,62 | 2,64 | 00:00:00 | 2004-07-20 | 2,61 | 4.602 | 2,63 | 2,60 | 2,63 | 00:00:00 | 2004-07-21 | 2,58 | 4.956 | 2,64 | 2,52 | 2,63 | 00:00:00 | 2004-07-22 | 2,45 | 830 | 2,55 | 2,45 | 2,51 | 00:00:00 | 2004-07-23 | 2,29 | 3.842 | 2,45 | 2,26 | 2,45 | 00:00:00 | 2004-07-26 | 2,34 | 3.913 | 2,45 | 2,31 | 2,31 | 00:00:00 | 2004-07-27 | 2,24 | 1.313 | 2,40 | 2,22 | 2,40 | 00:00:00 | 2004-07-28 | 2,30 | 10.266 | 2,45 | 2,22 | 2,45 | 00:00:00 | 2004-07-29 | 2,39 | 8.565 | 2,39 | 2,24 | 2,32 | 00:00:00 | 2004-07-30 | 2,36 | 335 | 2,43 | 2,36 | 2,43 | 00:00:00 | 2004-08-03 | 2,39 | 1.362 | 2,43 | 2,37 | 2,43 | 00:00:00 | 2004-08-04 | 2,39 | 1.286 | 2,40 | 2,34 | 2,40 | 00:00:00 | 2004-08-05 | 2,35 | 1.685 | 2,46 | 2,35 | 2,46 | 00:00:00 | 2004-08-06 | 2,39 | 1.080 | 2,45 | 2,38 | 2,41 | 00:00:00 | 2004-08-09 | 2,34 | 706 | 2,37 | 2,30 | 2,30 | 00:00:00 | 2004-08-10 | 2,27 | 990 | 2,38 | 2,25 | 2,38 | 00:00:00 | 2004-08-11 | 2,14 | 1.113 | 2,25 | 2,12 | 2,25 | 00:00:00 | 2004-08-12 | 2,16 | 1.184 | 2,19 | 2,13 | 2,15 | 00:00:00 | 2004-08-13 | 2,13 | 10.734 | 2,20 | 2,01 | 2,14 | 00:00:00 | 2004-08-16 | 2,31 | 2.195 | 2,32 | 2,10 | 2,10 | 00:00:00 | 2004-08-17 | 2,41 | 3.580 | 2,42 | 2,31 | 2,31 | 00:00:00 | 2004-08-18 | 2,41 | 1.665 | 2,43 | 2,38 | 2,43 | 00:00:00 | 2004-08-19 | 2,63 | 5.290 | 2,68 | 2,40 | 2,40 | 00:00:00 | 2004-08-20 | 2,75 | 19.691 | 2,96 | 2,71 | 2,71 | 00:00:00 | 2004-08-23 | 2,69 | 1.117 | 2,80 | 2,59 | 2,64 | 00:00:00 | 2004-08-24 | 2,54 | 2.664 | 2,67 | 2,51 | 2,56 | 00:00:00 | 2004-08-25 | 2,64 | 432 | 2,73 | 2,54 | 2,54 | 00:00:00 | 2004-08-26 | 2,73 | 3.361 | 2,78 | 2,67 | 2,67 | 00:00:00 | 2004-08-27 | 2,69 | 2.029 | 2,75 | 2,66 | 2,75 | 00:00:00 | 2004-08-30 | 2,66 | 642 | 2,79 | 2,65 | 2,65 | 00:00:00 | 2004-08-31 | 2,68 | 2.984 | 2,71 | 2,65 | 2,66 | 00:00:00 | 2004-09-01 | 2,64 | 5.181 | 2,72 | 2,64 | 2,68 | 00:00:00 | 2004-09-02 | 2,65 | 2.804 | 2,65 | 2,62 | 2,62 | 00:00:00 | 2004-09-03 | 2,46 | 11.183 | 2,60 | 2,44 | 2,60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|