|
 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 | | 2005-12-12 | 1,46 | 43.515 | 1,50 | 1,46 | 1,48 | 00:00:00 | | 2005-12-13 | 1,41 | 7.576 | 1,45 | 1,40 | 1,45 | 00:00:00 | | 2005-12-14 | 1,38 | 852 | 1,39 | 1,36 | 1,39 | 00:00:00 | | 2005-12-15 | 1,38 | 1.495 | 1,41 | 1,36 | 1,38 | 00:00:00 | | 2005-12-16 | 1,45 | 7.470 | 1,47 | 1,42 | 1,45 | 00:00:00 | | 2005-12-19 | 1,43 | 904 | 1,48 | 1,43 | 1,47 | 00:00:00 | | 2005-12-20 | 1,39 | 6.044 | 1,44 | 1,39 | 1,43 | 00:00:00 | | 2005-12-21 | 1,40 | 3.110 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2005-12-22 | 1,50 | 1.827 | 1,50 | 1,39 | 1,39 | 00:00:00 | | 2005-12-23 | 1,57 | 37.190 | 1,59 | 1,47 | 1,47 | 00:00:00 | | 2005-12-28 | 1,54 | 9.584 | 1,62 | 1,54 | 1,62 | 00:00:00 | | 2005-12-29 | 1,55 | 1.241 | 1,62 | 1,51 | 1,51 | 00:00:00 | | 2005-12-30 | 1,60 | 2.086 | 1,62 | 1,56 | 1,60 | 00:00:00 | | 2006-01-03 | 1,69 | 1.759 | 1,70 | 1,63 | 1,63 | 00:00:00 | | 2006-01-04 | 1,67 | 600 | 1,69 | 1,66 | 1,69 | 00:00:00 | | 2006-01-05 | 1,67 | 992 | 1,70 | 1,56 | 1,65 | 00:00:00 | | 2006-01-06 | 1,75 | 1.957 | 1,78 | 1,68 | 1,69 | 00:00:00 | | 2006-01-09 | 1,79 | 2.401 | 1,86 | 1,73 | 1,76 | 00:00:00 | | 2006-01-10 | 1,74 | 1.170 | 1,77 | 1,70 | 1,72 | 00:00:00 | | 2006-01-11 | 1,78 | 1.283 | 1,84 | 1,70 | 1,70 | 00:00:00 | | 2006-01-12 | 1,91 | 12.658 | 2,00 | 1,82 | 1,82 | 00:00:00 | | 2006-01-13 | 1,99 | 8.502 | 2,02 | 1,93 | 1,93 | 00:00:00 | | 2006-01-16 | 2,09 | 11.113 | 2,10 | 2,00 | 2,01 | 00:00:00 | | 2006-01-17 | 2,02 | 5.432 | 2,09 | 2,00 | 2,09 | 00:00:00 | | 2006-01-18 | 1,90 | 14.537 | 1,96 | 1,88 | 1,95 | 00:00:00 | | 2006-01-19 | 1,99 | 1.959 | 2,00 | 1,91 | 1,97 | 00:00:00 | | 2006-01-20 | 1,93 | 2.483 | 2,04 | 1,86 | 2,02 | 00:00:00 | | 2006-01-23 | 1,95 | 3.126 | 1,99 | 1,90 | 1,97 | 00:00:00 | | 2006-01-24 | 1,87 | 3.651 | 1,98 | 1,82 | 1,94 | 00:00:00 | | 2006-01-25 | 2,09 | 29.066 | 2,09 | 1,93 | 1,95 | 00:00:00 | | 2006-01-26 | 2,33 | 27.380 | 2,34 | 2,09 | 2,10 | 00:00:00 | | 2006-01-27 | 2,40 | 47.358 | 2,43 | 2,30 | 2,35 | 00:00:00 | | 2006-01-30 | 2,33 | 5.994 | 2,40 | 2,30 | 2,40 | 00:00:00 | | 2006-01-31 | 2,25 | 10.432 | 2,29 | 2,20 | 2,26 | 00:00:00 | | 2006-02-01 | 2,30 | 6.617 | 2,37 | 2,19 | 2,22 | 00:00:00 | | 2006-02-02 | 2,29 | 2.953 | 2,37 | 2,25 | 2,30 | 00:00:00 | | 2006-02-03 | 2,25 | 9.292 | 2,28 | 2,12 | 2,26 | 00:00:00 | | 2006-02-06 | 2,28 | 2.220 | 2,29 | 2,20 | 2,29 | 00:00:00 | | 2006-02-07 | 2,11 | 6.469 | 2,24 | 2,08 | 2,23 | 00:00:00 | | 2006-02-08 | 2,12 | 2.169 | 2,15 | 2,05 | 2,11 | 00:00:00 | | 2006-02-09 | 2,17 | 9.356 | 2,24 | 2,16 | 2,16 | 00:00:00 | | 2006-02-10 | 2,05 | 2.567 | 2,19 | 1,95 | 2,09 | 00:00:00 | | 2006-02-13 | 1,99 | 2.353 | 2,08 | 1,98 | 2,01 | 00:00:00 | | 2006-02-14 | 2,00 | 1.966 | 2,05 | 1,98 | 2,03 | 00:00:00 | | 2006-02-15 | 2,02 | 469 | 2,04 | 1,97 | 2,04 | 00:00:00 | | 2006-02-16 | 2,09 | 2.562 | 2,09 | 1,98 | 2,00 | 00:00:00 | | 2006-02-17 | 2,19 | 2.853 | 2,22 | 2,10 | 2,10 | 00:00:00 | | 2006-02-20 | 2,22 | 594 | 2,23 | 2,15 | 2,15 | 00:00:00 | | 2006-02-21 | 2,17 | 2.829 | 2,20 | 2,12 | 2,20 | 00:00:00 | | 2006-02-22 | 2,13 | 3.747 | 2,17 | 2,00 | 2,06 | 00:00:00 | | 2006-02-23 | 2,10 | 1.631 | 2,13 | 1,95 | 2,05 | 00:00:00 | | 2006-02-24 | 2,12 | 1.632 | 2,14 | 2,08 | 2,09 | 00:00:00 | | 2006-02-27 | 2,02 | 2.447 | 2,06 | 1,99 | 2,05 | 00:00:00 | | 2006-02-28 | 2,07 | 1.196 | 2,10 | 2,00 | 2,03 | 00:00:00 | | 2006-03-01 | 2,07 | 1.298 | 2,11 | 2,06 | 2,09 | 00:00:00 | | 2006-03-02 | 2,17 | 4.669 | 2,25 | 2,07 | 2,07 | 00:00:00 | | 2006-03-03 | 2,19 | 2.568 | 2,25 | 2,11 | 2,15 | 00:00:00 | | 2006-03-06 | 2,12 | 2.287 | 2,19 | 2,05 | 2,08 | 00:00:00 | | 2006-03-07 | 2,03 | 1.507 | 2,12 | 2,01 | 2,12 | 00:00:00 | | 2006-03-08 | 2,05 | 1.736 | 2,09 | 1,95 | 1,95 | 00:00:00 | | 2006-03-09 | 2,12 | 6.260 | 2,15 | 2,10 | 2,11 | 00:00:00 | | 2006-03-10 | 2,06 | 765 | 2,11 | 2,00 | 2,10 | 00:00:00 | | 2006-03-13 | 2,05 | 12.578 | 2,12 | 2,05 | 2,11 | 00:00:00 | | 2006-03-14 | 2,14 | 776 | 2,14 | 2,06 | 2,06 | 00:00:00 | | 2006-03-15 | 2,10 | 2.151 | 2,19 | 2,10 | 2,14 | 00:00:00 | | 2006-03-16 | 2,16 | 1.148 | 2,16 | 2,09 | 2,10 | 00:00:00 | | 2006-03-17 | 2,10 | 1.165 | 2,19 | 2,10 | 2,19 | 00:00:00 | | 2006-03-20 | 2,10 | 11.755 | 2,15 | 2,10 | 2,15 | 00:00:00 | | 2006-03-21 | 2,06 | 1.572 | 2,10 | 2,03 | 2,03 | 00:00:00 | | 2006-03-22 | 2,10 | 1.256 | 2,10 | 2,03 | 2,10 | 00:00:00 | | 2006-03-23 | 2,10 | 3.300 | 2,10 | 2,03 | 2,09 | 00:00:00 | | 2006-03-24 | 2,18 | 3.432 | 2,18 | 2,08 | 2,08 | 00:00:00 | | 2006-03-27 | 2,18 | 6.492 | 2,25 | 2,18 | 2,25 | 00:00:00 | | 2006-03-28 | 2,15 | 2.244 | 2,20 | 2,12 | 2,19 | 00:00:00 | | 2006-03-29 | 2,19 | 3.847 | 2,20 | 2,13 | 2,15 | 00:00:00 | | 2006-03-30 | 2,27 | 14.001 | 2,31 | 2,20 | 2,20 | 00:00:00 | | 2006-03-31 | 2,27 | 10.997 | 2,30 | 2,22 | 2,22 | 00:00:00 | | 2006-04-03 | 2,24 | 4.732 | 2,27 | 2,23 | 2,25 | 00:00:00 | | 2006-04-04 | 2,30 | 5.814 | 2,32 | 2,24 | 2,24 | 00:00:00 | | 2006-04-05 | 2,42 | 6.448 | 2,45 | 2,33 | 2,33 | 00:00:00 | | 2006-04-06 | 2,48 | 5.516 | 2,59 | 2,46 | 2,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
