|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-18 | 1,91 | 1.916 | 1,96 | 1,87 | 1,94 | 00:00:00 | | 2005-08-19 | 1,93 | 1.625 | 1,93 | 1,85 | 1,85 | 00:00:00 | | 2005-08-22 | 1,96 | 493 | 1,96 | 1,91 | 1,95 | 00:00:00 | | 2005-08-23 | 1,91 | 1.881 | 1,95 | 1,91 | 1,95 | 00:00:00 | | 2005-08-24 | 1,90 | 3.438 | 1,96 | 1,90 | 1,90 | 00:00:00 | | 2005-08-25 | 1,90 | 393 | 1,95 | 1,87 | 1,87 | 00:00:00 | | 2005-08-26 | 1,93 | 447 | 1,94 | 1,90 | 1,90 | 00:00:00 | | 2005-08-29 | 1,93 | 185 | 1,95 | 1,91 | 1,91 | 00:00:00 | | 2005-08-30 | 1,92 | 2.273 | 1,93 | 1,89 | 1,93 | 00:00:00 | | 2005-08-31 | 1,90 | 2.086 | 1,94 | 1,90 | 1,90 | 00:00:00 | | 2005-09-01 | 1,89 | 3.420 | 1,92 | 1,89 | 1,89 | 00:00:00 | | 2005-09-02 | 1,90 | 1.053 | 1,97 | 1,85 | 1,85 | 00:00:00 | | 2005-09-06 | 1,90 | 2.881 | 1,91 | 1,89 | 1,90 | 00:00:00 | | 2005-09-07 | 1,90 | 3.961 | 1,92 | 1,89 | 1,90 | 00:00:00 | | 2005-09-08 | 1,88 | 1.529 | 1,90 | 1,88 | 1,90 | 00:00:00 | | 2005-09-09 | 1,89 | 2.925 | 1,90 | 1,88 | 1,90 | 00:00:00 | | 2005-09-12 | 1,89 | 9.311 | 1,90 | 1,87 | 1,89 | 00:00:00 | | 2005-09-13 | 1,81 | 2.507 | 1,87 | 1,75 | 1,87 | 00:00:00 | | 2005-09-14 | 1,75 | 9.361 | 1,75 | 1,61 | 1,74 | 00:00:00 | | 2005-09-15 | 1,67 | 14.617 | 1,82 | 1,66 | 1,75 | 00:00:00 | | 2005-09-16 | 1,63 | 78.707 | 1,79 | 1,61 | 1,68 | 00:00:00 | | 2005-09-19 | 1,72 | 11.809 | 1,74 | 1,69 | 1,72 | 00:00:00 | | 2005-09-20 | 1,73 | 7.673 | 1,76 | 1,67 | 1,76 | 00:00:00 | | 2005-09-21 | 1,68 | 3.164 | 1,73 | 1,65 | 1,70 | 00:00:00 | | 2005-09-22 | 1,67 | 6.330 | 1,72 | 1,61 | 1,70 | 00:00:00 | | 2005-09-23 | 1,58 | 12.336 | 1,67 | 1,57 | 1,67 | 00:00:00 | | 2005-09-26 | 1,59 | 38.751 | 1,61 | 1,56 | 1,57 | 00:00:00 | | 2005-09-27 | 1,57 | 32.617 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2005-09-28 | 1,57 | 13.233 | 1,60 | 1,57 | 1,57 | 00:00:00 | | 2005-09-29 | 1,64 | 20.057 | 1,68 | 1,57 | 1,57 | 00:00:00 | | 2005-09-30 | 1,62 | 4.217 | 1,67 | 1,58 | 1,67 | 00:00:00 | | 2005-10-03 | 1,60 | 1.603 | 1,61 | 1,56 | 1,56 | 00:00:00 | | 2005-10-04 | 1,60 | 1.068 | 1,66 | 1,58 | 1,60 | 00:00:00 | | 2005-10-05 | 1,57 | 2.753 | 1,60 | 1,50 | 1,57 | 00:00:00 | | 2005-10-06 | 1,54 | 3.020 | 1,60 | 1,51 | 1,60 | 00:00:00 | | 2005-10-07 | 1,57 | 3.429 | 1,58 | 1,51 | 1,55 | 00:00:00 | | 2005-10-11 | 1,57 | 3.534 | 1,61 | 1,53 | 1,55 | 00:00:00 | | 2005-10-12 | 1,48 | 4.863 | 1,59 | 1,47 | 1,56 | 00:00:00 | | 2005-10-13 | 1,50 | 7.806 | 1,50 | 1,40 | 1,43 | 00:00:00 | | 2005-10-14 | 1,49 | 2.677 | 1,49 | 1,42 | 1,43 | 00:00:00 | | 2005-10-17 | 1,41 | 4.324 | 1,50 | 1,41 | 1,46 | 00:00:00 | | 2005-10-18 | 1,35 | 2.691 | 1,43 | 1,35 | 1,39 | 00:00:00 | | 2005-10-19 | 1,25 | 6.515 | 1,32 | 1,22 | 1,24 | 00:00:00 | | 2005-10-20 | 1,25 | 10.936 | 1,31 | 1,20 | 1,20 | 00:00:00 | | 2005-10-21 | 1,26 | 2.167 | 1,32 | 1,25 | 1,25 | 00:00:00 | | 2005-10-24 | 1,41 | 2.752 | 1,41 | 1,28 | 1,31 | 00:00:00 | | 2005-10-25 | 1,40 | 18.749 | 1,47 | 1,33 | 1,47 | 00:00:00 | | 2005-10-26 | 1,39 | 12.830 | 1,39 | 1,34 | 1,36 | 00:00:00 | | 2005-10-27 | 1,36 | 617 | 1,40 | 1,33 | 1,33 | 00:00:00 | | 2005-10-28 | 1,40 | 2.303 | 1,43 | 1,30 | 1,38 | 00:00:00 | | 2005-10-31 | 1,42 | 1.815 | 1,42 | 1,34 | 1,40 | 00:00:00 | | 2005-11-01 | 1,40 | 754 | 1,42 | 1,35 | 1,42 | 00:00:00 | | 2005-11-02 | 1,39 | 386 | 1,42 | 1,38 | 1,39 | 00:00:00 | | 2005-11-03 | 1,41 | 547 | 1,43 | 1,35 | 1,35 | 00:00:00 | | 2005-11-04 | 1,44 | 1.459 | 1,47 | 1,42 | 1,45 | 00:00:00 | | 2005-11-07 | 1,39 | 3.710 | 1,45 | 1,39 | 1,42 | 00:00:00 | | 2005-11-08 | 1,40 | 1.851 | 1,47 | 1,39 | 1,40 | 00:00:00 | | 2005-11-09 | 1,40 | 488 | 1,40 | 1,37 | 1,39 | 00:00:00 | | 2005-11-10 | 1,35 | 664 | 1,40 | 1,35 | 1,38 | 00:00:00 | | 2005-11-11 | 1,36 | 641 | 1,40 | 1,29 | 1,29 | 00:00:00 | | 2005-11-14 | 1,40 | 1.136 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2005-11-15 | 1,36 | 545 | 1,38 | 1,34 | 1,38 | 00:00:00 | | 2005-11-16 | 1,37 | 854 | 1,40 | 1,35 | 1,37 | 00:00:00 | | 2005-11-17 | 1,35 | 22.186 | 1,41 | 1,35 | 1,40 | 00:00:00 | | 2005-11-18 | 1,29 | 16.938 | 1,36 | 1,28 | 1,36 | 00:00:00 | | 2005-11-21 | 1,28 | 7.629 | 1,32 | 1,25 | 1,27 | 00:00:00 | | 2005-11-22 | 1,35 | 3.302 | 1,37 | 1,27 | 1,27 | 00:00:00 | | 2005-11-23 | 1,61 | 8.179 | 1,64 | 1,34 | 1,34 | 00:00:00 | | 2005-11-24 | 1,60 | 1.305 | 1,65 | 1,55 | 1,65 | 00:00:00 | | 2005-11-25 | 1,62 | 4.860 | 1,63 | 1,59 | 1,62 | 00:00:00 | | 2005-11-28 | 1,53 | 987 | 1,65 | 1,52 | 1,65 | 00:00:00 | | 2005-11-29 | 1,50 | 371 | 1,53 | 1,50 | 1,52 | 00:00:00 | | 2005-11-30 | 1,51 | 1.342 | 1,53 | 1,43 | 1,46 | 00:00:00 | | 2005-12-01 | 1,55 | 4.666 | 1,60 | 1,51 | 1,53 | 00:00:00 | | 2005-12-02 | 1,48 | 840 | 1,54 | 1,46 | 1,54 | 00:00:00 | | 2005-12-05 | 1,55 | 14.697 | 1,55 | 1,46 | 1,48 | 00:00:00 | | 2005-12-06 | 1,54 | 12.271 | 1,54 | 1,47 | 1,51 | 00:00:00 | | 2005-12-07 | 1,46 | 4.615 | 1,55 | 1,46 | 1,55 | 00:00:00 | | 2005-12-08 | 1,47 | 1.780 | 1,49 | 1,45 | 1,47 | 00:00:00 | | 2005-12-09 | 1,46 | 1.169 | 1,50 | 1,44 | 1,50 | 00:00:00 | | 2005-12-12 | 1,46 | 43.515 | 1,50 | 1,46 | 1,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
