|
 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 | | 2004-12-30 | 2,72 | 3.000 | 2,77 | 2,60 | 2,60 | 00:00:00 | | 2004-12-31 | 2,75 | 477 | 2,75 | 2,60 | 2,70 | 00:00:00 | | 2005-01-04 | 2,55 | 3.352 | 2,70 | 2,54 | 2,66 | 00:00:00 | | 2005-01-05 | 2,40 | 6.413 | 2,51 | 2,38 | 2,51 | 00:00:00 | | 2005-01-06 | 2,33 | 8.994 | 2,38 | 2,30 | 2,36 | 00:00:00 | | 2005-01-07 | 2,30 | 4.342 | 2,45 | 2,30 | 2,35 | 00:00:00 | | 2005-01-10 | 2,33 | 7.549 | 2,36 | 2,28 | 2,28 | 00:00:00 | | 2005-01-11 | 2,40 | 4.996 | 2,40 | 2,33 | 2,40 | 00:00:00 | | 2005-01-12 | 2,39 | 2.110 | 2,45 | 2,36 | 2,41 | 00:00:00 | | 2005-01-13 | 2,43 | 11.887 | 2,43 | 2,33 | 2,39 | 00:00:00 | | 2005-01-14 | 2,39 | 13.680 | 2,43 | 2,39 | 2,40 | 00:00:00 | | 2005-01-17 | 2,40 | 429 | 2,40 | 2,37 | 2,40 | 00:00:00 | | 2005-01-18 | 2,38 | 4.858 | 2,45 | 2,33 | 2,39 | 00:00:00 | | 2005-01-19 | 2,42 | 5.151 | 2,43 | 2,40 | 2,43 | 00:00:00 | | 2005-01-20 | 2,41 | 415 | 2,42 | 2,40 | 2,40 | 00:00:00 | | 2005-01-21 | 2,51 | 4.327 | 2,55 | 2,43 | 2,44 | 00:00:00 | | 2005-01-24 | 2,38 | 1.525 | 2,50 | 2,33 | 2,50 | 00:00:00 | | 2005-01-25 | 2,17 | 7.772 | 2,26 | 2,13 | 2,25 | 00:00:00 | | 2005-01-26 | 2,15 | 4.697 | 2,23 | 2,13 | 2,18 | 00:00:00 | | 2005-01-27 | 2,20 | 8.683 | 2,22 | 2,05 | 2,10 | 00:00:00 | | 2005-01-28 | 2,22 | 1.546 | 2,25 | 2,16 | 2,25 | 00:00:00 | | 2005-01-31 | 2,18 | 4.253 | 2,22 | 2,17 | 2,20 | 00:00:00 | | 2005-02-01 | 2,19 | 4.900 | 2,25 | 2,13 | 2,20 | 00:00:00 | | 2005-02-02 | 2,20 | 1.554 | 2,25 | 2,18 | 2,24 | 00:00:00 | | 2005-02-03 | 2,20 | 2.166 | 2,20 | 2,14 | 2,18 | 00:00:00 | | 2005-02-04 | 2,19 | 2.170 | 2,20 | 2,09 | 2,13 | 00:00:00 | | 2005-02-07 | 2,10 | 6.022 | 2,13 | 2,07 | 2,13 | 00:00:00 | | 2005-02-08 | 2,14 | 1.456 | 2,14 | 2,05 | 2,05 | 00:00:00 | | 2005-02-09 | 2,10 | 11.745 | 2,14 | 2,10 | 2,11 | 00:00:00 | | 2005-02-10 | 2,21 | 7.453 | 2,25 | 2,11 | 2,11 | 00:00:00 | | 2005-02-11 | 2,23 | 9.407 | 2,28 | 2,20 | 2,25 | 00:00:00 | | 2005-02-14 | 2,33 | 3.763 | 2,35 | 2,19 | 2,21 | 00:00:00 | | 2005-02-15 | 2,38 | 3.220 | 2,40 | 2,29 | 2,29 | 00:00:00 | | 2005-02-16 | 2,33 | 14.569 | 2,38 | 2,31 | 2,37 | 00:00:00 | | 2005-02-17 | 2,40 | 2.303 | 2,40 | 2,37 | 2,37 | 00:00:00 | | 2005-02-18 | 2,36 | 1.132 | 2,44 | 2,36 | 2,44 | 00:00:00 | | 2005-02-21 | 2,40 | 707 | 2,41 | 2,35 | 2,35 | 00:00:00 | | 2005-02-22 | 2,53 | 4.138 | 2,55 | 2,40 | 2,40 | 00:00:00 | | 2005-02-23 | 2,54 | 6.300 | 2,54 | 2,40 | 2,53 | 00:00:00 | | 2005-02-24 | 2,46 | 1.571 | 2,50 | 2,44 | 2,44 | 00:00:00 | | 2005-02-25 | 2,45 | 3.233 | 2,55 | 2,40 | 2,41 | 00:00:00 | | 2005-02-28 | 2,40 | 3.496 | 2,50 | 2,40 | 2,48 | 00:00:00 | | 2005-03-01 | 2,40 | 5.807 | 2,45 | 2,39 | 2,41 | 00:00:00 | | 2005-03-02 | 2,48 | 19.268 | 2,49 | 2,40 | 2,40 | 00:00:00 | | 2005-03-03 | 2,53 | 4.119 | 2,58 | 2,49 | 2,50 | 00:00:00 | | 2005-03-04 | 2,56 | 3.348 | 2,60 | 2,52 | 2,52 | 00:00:00 | | 2005-03-07 | 2,47 | 1.564 | 2,55 | 2,47 | 2,50 | 00:00:00 | | 2005-03-08 | 2,50 | 23.736 | 2,56 | 2,45 | 2,50 | 00:00:00 | | 2005-03-09 | 2,50 | 4.237 | 2,57 | 2,49 | 2,56 | 00:00:00 | | 2005-03-10 | 2,45 | 1.047 | 2,51 | 2,42 | 2,51 | 00:00:00 | | 2005-03-11 | 2,45 | 1.676 | 2,49 | 2,42 | 2,42 | 00:00:00 | | 2005-03-14 | 2,45 | 1.634 | 2,52 | 2,36 | 2,52 | 00:00:00 | | 2005-03-15 | 2,39 | 2.590 | 2,40 | 2,36 | 2,38 | 00:00:00 | | 2005-03-16 | 2,39 | 790 | 2,39 | 2,32 | 2,32 | 00:00:00 | | 2005-03-17 | 2,25 | 3.720 | 2,32 | 2,25 | 2,31 | 00:00:00 | | 2005-03-18 | 2,30 | 2.032 | 2,30 | 2,21 | 2,21 | 00:00:00 | | 2005-03-21 | 2,24 | 1.148 | 2,29 | 2,21 | 2,25 | 00:00:00 | | 2005-03-22 | 2,25 | 1.099 | 2,28 | 2,21 | 2,21 | 00:00:00 | | 2005-03-23 | 2,11 | 1.870 | 2,21 | 2,11 | 2,20 | 00:00:00 | | 2005-03-24 | 2,16 | 2.597 | 2,29 | 2,15 | 2,25 | 00:00:00 | | 2005-03-28 | 2,15 | 339 | 2,25 | 2,15 | 2,20 | 00:00:00 | | 2005-03-29 | 2,13 | 971 | 2,19 | 2,09 | 2,19 | 00:00:00 | | 2005-03-30 | 2,02 | 9.259 | 2,11 | 1,95 | 2,11 | 00:00:00 | | 2005-03-31 | 2,05 | 2.886 | 2,09 | 1,95 | 2,04 | 00:00:00 | | 2005-04-01 | 2,01 | 1.447 | 2,09 | 2,00 | 2,06 | 00:00:00 | | 2005-04-04 | 1,92 | 2.731 | 1,99 | 1,92 | 1,96 | 00:00:00 | | 2005-04-05 | 1,89 | 11.248 | 1,92 | 1,74 | 1,92 | 00:00:00 | | 2005-04-06 | 1,88 | 1.884 | 1,95 | 1,87 | 1,88 | 00:00:00 | | 2005-04-07 | 1,88 | 1.119 | 1,91 | 1,88 | 1,91 | 00:00:00 | | 2005-04-08 | 1,88 | 5.519 | 1,91 | 1,81 | 1,90 | 00:00:00 | | 2005-04-11 | 1,81 | 3.135 | 1,90 | 1,75 | 1,90 | 00:00:00 | | 2005-04-12 | 1,82 | 2.294 | 1,84 | 1,75 | 1,78 | 00:00:00 | | 2005-04-13 | 1,72 | 23.399 | 1,87 | 1,65 | 1,87 | 00:00:00 | | 2005-04-14 | 1,75 | 4.034 | 1,86 | 1,53 | 1,65 | 00:00:00 | | 2005-04-15 | 1,75 | 1.059 | 1,75 | 1,72 | 1,75 | 00:00:00 | | 2005-04-18 | 1,75 | 4.968 | 1,77 | 1,65 | 1,71 | 00:00:00 | | 2005-04-19 | 1,72 | 11.213 | 1,74 | 1,69 | 1,74 | 00:00:00 | | 2005-04-20 | 1,80 | 10.817 | 1,87 | 1,71 | 1,75 | 00:00:00 | | 2005-04-21 | 1,81 | 4.457 | 1,90 | 1,78 | 1,84 | 00:00:00 | | 2005-04-22 | 1,89 | 608 | 1,89 | 1,81 | 1,81 | 00:00:00 | | 2005-04-25 | 1,81 | 2.458 | 1,88 | 1,75 | 1,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
