|
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 | 2004-09-03 | 2,46 | 11.183 | 2,60 | 2,44 | 2,60 | 00:00:00 | 2004-09-07 | 2,55 | 3.074 | 2,59 | 2,45 | 2,45 | 00:00:00 | 2004-09-08 | 2,52 | 281 | 2,54 | 2,51 | 2,54 | 00:00:00 | 2004-09-09 | 2,54 | 445 | 2,54 | 2,47 | 2,47 | 00:00:00 | 2004-09-10 | 2,48 | 964 | 2,54 | 2,48 | 2,54 | 00:00:00 | 2004-09-13 | 2,54 | 438 | 2,54 | 2,49 | 2,50 | 00:00:00 | 2004-09-14 | 2,61 | 8.893 | 2,63 | 2,52 | 2,54 | 00:00:00 | 2004-09-15 | 2,61 | 549 | 2,67 | 2,57 | 2,67 | 00:00:00 | 2004-09-16 | 2,57 | 428 | 2,60 | 2,52 | 2,56 | 00:00:00 | 2004-09-17 | 2,75 | 7.889 | 2,75 | 2,57 | 2,57 | 00:00:00 | 2004-09-20 | 2,70 | 797 | 2,75 | 2,69 | 2,73 | 00:00:00 | 2004-09-21 | 2,77 | 1.838 | 2,77 | 2,69 | 2,71 | 00:00:00 | 2004-09-22 | 2,95 | 7.105 | 2,95 | 2,75 | 2,75 | 00:00:00 | 2004-09-23 | 3,02 | 7.676 | 3,05 | 2,95 | 2,98 | 00:00:00 | 2004-09-24 | 3,05 | 3.067 | 3,07 | 3,00 | 3,00 | 00:00:00 | 2004-09-27 | 3,16 | 4.138 | 3,16 | 3,05 | 3,05 | 00:00:00 | 2004-09-28 | 3,18 | 15.403 | 3,23 | 3,17 | 3,18 | 00:00:00 | 2004-09-29 | 3,06 | 7.555 | 3,22 | 3,01 | 3,20 | 00:00:00 | 2004-09-30 | 3,13 | 10.706 | 3,19 | 3,09 | 3,14 | 00:00:00 | 2004-10-01 | 3,13 | 3.269 | 3,17 | 3,01 | 3,10 | 00:00:00 | 2004-10-04 | 3,04 | 3.765 | 3,12 | 2,95 | 3,12 | 00:00:00 | 2004-10-05 | 3,05 | 5.444 | 3,10 | 3,00 | 3,00 | 00:00:00 | 2004-10-06 | 2,79 | 20.154 | 2,90 | 2,75 | 2,90 | 00:00:00 | 2004-10-07 | 2,83 | 14.929 | 2,87 | 2,79 | 2,80 | 00:00:00 | 2004-10-08 | 2,91 | 13.771 | 2,92 | 2,86 | 2,87 | 00:00:00 | 2004-10-12 | 2,86 | 2.378 | 2,86 | 2,80 | 2,85 | 00:00:00 | 2004-10-13 | 2,80 | 5.409 | 2,80 | 2,67 | 2,80 | 00:00:00 | 2004-10-14 | 2,73 | 2.444 | 2,84 | 2,73 | 2,84 | 00:00:00 | 2004-10-15 | 2,80 | 2.433 | 2,81 | 2,66 | 2,71 | 00:00:00 | 2004-10-18 | 2,80 | 1.283 | 2,80 | 2,75 | 2,80 | 00:00:00 | 2004-10-19 | 2,80 | 2.321 | 2,80 | 2,77 | 2,80 | 00:00:00 | 2004-10-20 | 2,84 | 2.696 | 2,89 | 2,76 | 2,81 | 00:00:00 | 2004-10-21 | 2,72 | 3.162 | 2,80 | 2,69 | 2,79 | 00:00:00 | 2004-10-22 | 2,67 | 1.772 | 2,71 | 2,61 | 2,70 | 00:00:00 | 2004-10-25 | 2,77 | 3.802 | 2,82 | 2,72 | 2,72 | 00:00:00 | 2004-10-26 | 2,75 | 1.919 | 2,77 | 2,74 | 2,74 | 00:00:00 | 2004-10-27 | 2,72 | 1.800 | 2,81 | 2,61 | 2,76 | 00:00:00 | 2004-10-28 | 2,68 | 5.193 | 2,69 | 2,60 | 2,69 | 00:00:00 | 2004-10-29 | 2,75 | 1.430 | 2,78 | 2,61 | 2,68 | 00:00:00 | 2004-11-01 | 2,70 | 1.470 | 2,74 | 2,66 | 2,73 | 00:00:00 | 2004-11-02 | 2,60 | 6.153 | 2,70 | 2,47 | 2,70 | 00:00:00 | 2004-11-03 | 2,63 | 4.007 | 2,68 | 2,55 | 2,68 | 00:00:00 | 2004-11-04 | 2,66 | 4.422 | 2,75 | 2,61 | 2,75 | 00:00:00 | 2004-11-05 | 2,75 | 6.024 | 2,75 | 2,63 | 2,69 | 00:00:00 | 2004-11-08 | 2,74 | 2.911 | 2,79 | 2,66 | 2,75 | 00:00:00 | 2004-11-09 | 2,57 | 4.035 | 2,81 | 2,57 | 2,74 | 00:00:00 | 2004-11-10 | 2,51 | 9.936 | 2,58 | 2,45 | 2,50 | 00:00:00 | 2004-11-11 | 2,56 | 2.335 | 2,58 | 2,50 | 2,58 | 00:00:00 | 2004-11-12 | 2,65 | 8.283 | 2,69 | 2,50 | 2,56 | 00:00:00 | 2004-11-15 | 2,62 | 2.408 | 2,69 | 2,59 | 2,68 | 00:00:00 | 2004-11-16 | 2,70 | 1.510 | 2,70 | 2,61 | 2,61 | 00:00:00 | 2004-11-17 | 2,71 | 2.069 | 2,75 | 2,65 | 2,65 | 00:00:00 | 2004-11-18 | 2,69 | 2.103 | 2,76 | 2,65 | 2,75 | 00:00:00 | 2004-11-19 | 2,70 | 4.775 | 2,78 | 2,66 | 2,66 | 00:00:00 | 2004-11-22 | 2,65 | 3.858 | 2,73 | 2,60 | 2,73 | 00:00:00 | 2004-11-23 | 2,52 | 1.820 | 2,64 | 2,51 | 2,64 | 00:00:00 | 2004-11-24 | 2,46 | 2.470 | 2,55 | 2,44 | 2,54 | 00:00:00 | 2004-11-25 | 2,50 | 1.077 | 2,52 | 2,43 | 2,43 | 00:00:00 | 2004-11-26 | 2,65 | 2.695 | 2,67 | 2,54 | 2,57 | 00:00:00 | 2004-11-29 | 2,69 | 3.980 | 2,75 | 2,65 | 2,68 | 00:00:00 | 2004-11-30 | 2,60 | 3.989 | 2,67 | 2,55 | 2,66 | 00:00:00 | 2004-12-01 | 2,69 | 1.714 | 2,71 | 2,60 | 2,60 | 00:00:00 | 2004-12-02 | 2,49 | 5.453 | 2,70 | 2,43 | 2,70 | 00:00:00 | 2004-12-03 | 2,46 | 4.095 | 2,52 | 2,36 | 2,45 | 00:00:00 | 2004-12-06 | 2,40 | 8.598 | 2,45 | 2,40 | 2,42 | 00:00:00 | 2004-12-07 | 2,35 | 1.675 | 2,42 | 2,32 | 2,41 | 00:00:00 | 2004-12-08 | 2,27 | 7.040 | 2,30 | 2,16 | 2,28 | 00:00:00 | 2004-12-09 | 2,36 | 1.881 | 2,37 | 2,24 | 2,24 | 00:00:00 | 2004-12-10 | 2,47 | 1.879 | 2,47 | 2,33 | 2,39 | 00:00:00 | 2004-12-13 | 2,46 | 4.445 | 2,46 | 2,38 | 2,41 | 00:00:00 | 2004-12-14 | 2,37 | 2.826 | 2,52 | 2,36 | 2,50 | 00:00:00 | 2004-12-15 | 2,40 | 4.462 | 2,45 | 2,33 | 2,37 | 00:00:00 | 2004-12-16 | 2,42 | 4.468 | 2,47 | 2,38 | 2,47 | 00:00:00 | 2004-12-17 | 2,70 | 14.796 | 2,75 | 2,50 | 2,50 | 00:00:00 | 2004-12-20 | 2,65 | 6.258 | 2,69 | 2,60 | 2,69 | 00:00:00 | 2004-12-21 | 2,69 | 7.851 | 2,72 | 2,55 | 2,55 | 00:00:00 | 2004-12-22 | 2,67 | 5.379 | 2,74 | 2,66 | 2,67 | 00:00:00 | 2004-12-23 | 2,74 | 2.014 | 2,74 | 2,61 | 2,61 | 00:00:00 | 2004-12-24 | 2,73 | 427 | 2,74 | 2,70 | 2,74 | 00:00:00 | 2004-12-29 | 2,60 | 2.118 | 2,70 | 2,58 | 2,60 | 00:00:00 | 2004-12-30 | 2,72 | 3.000 | 2,77 | 2,60 | 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 > >> |
|