|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-01 | 2,15 | 5.038 | 2,15 | 2,10 | 2,10 | 00:00:00 | | 2006-08-02 | 2,16 | 4.095 | 2,17 | 2,13 | 2,15 | 00:00:00 | | 2006-08-03 | 2,14 | 3.140 | 2,14 | 2,10 | 2,14 | 00:00:00 | | 2006-08-04 | 2,13 | 3.098 | 2,14 | 2,10 | 2,13 | 00:00:00 | | 2006-08-08 | 2,13 | 495 | 2,17 | 2,12 | 2,13 | 00:00:00 | | 2006-08-09 | 2,14 | 1.408 | 2,15 | 2,08 | 2,15 | 00:00:00 | | 2006-08-10 | 2,15 | 1.848 | 2,17 | 2,08 | 2,11 | 00:00:00 | | 2006-08-11 | 2,20 | 7.981 | 2,23 | 2,12 | 2,17 | 00:00:00 | | 2006-08-14 | 2,19 | 4.891 | 2,23 | 2,18 | 2,20 | 00:00:00 | | 2006-08-15 | 2,35 | 56.737 | 2,37 | 2,20 | 2,20 | 00:00:00 | | 2006-08-16 | 2,44 | 43.185 | 2,60 | 2,36 | 2,40 | 00:00:00 | | 2006-08-17 | 2,34 | 15.976 | 2,50 | 2,32 | 2,45 | 00:00:00 | | 2006-08-18 | 2,45 | 25.695 | 2,49 | 2,34 | 2,34 | 00:00:00 | | 2006-08-21 | 2,65 | 25.205 | 2,73 | 2,48 | 2,52 | 00:00:00 | | 2006-08-22 | 2,57 | 15.906 | 2,62 | 2,50 | 2,61 | 00:00:00 | | 2006-08-23 | 2,67 | 29.070 | 2,78 | 2,59 | 2,59 | 00:00:00 | | 2006-08-24 | 2,80 | 22.208 | 2,83 | 2,70 | 2,74 | 00:00:00 | | 2006-08-25 | 2,79 | 10.594 | 2,84 | 2,77 | 2,77 | 00:00:00 | | 2006-08-28 | 2,80 | 10.837 | 2,81 | 2,66 | 2,75 | 00:00:00 | | 2006-08-29 | 2,74 | 5.359 | 2,80 | 2,69 | 2,80 | 00:00:00 | | 2006-08-30 | 2,77 | 6.252 | 2,80 | 2,74 | 2,74 | 00:00:00 | | 2006-08-31 | 2,77 | 7.015 | 2,79 | 2,75 | 2,77 | 00:00:00 | | 2006-09-01 | 2,75 | 3.094 | 2,77 | 2,71 | 2,76 | 00:00:00 | | 2006-09-05 | 2,75 | 9.397 | 2,84 | 2,74 | 2,78 | 00:00:00 | | 2006-09-06 | 2,68 | 4.686 | 2,74 | 2,64 | 2,72 | 00:00:00 | | 2006-09-07 | 2,63 | 2.659 | 2,69 | 2,58 | 2,64 | 00:00:00 | | 2006-09-08 | 2,52 | 3.338 | 2,60 | 2,51 | 2,60 | 00:00:00 | | 2006-09-11 | 2,33 | 7.808 | 2,44 | 2,31 | 2,44 | 00:00:00 | | 2006-09-12 | 2,39 | 7.338 | 2,48 | 2,32 | 2,32 | 00:00:00 | | 2006-09-13 | 2,44 | 2.395 | 2,45 | 2,39 | 2,40 | 00:00:00 | | 2006-09-14 | 2,38 | 6.792 | 2,50 | 2,37 | 2,49 | 00:00:00 | | 2006-09-15 | 2,35 | 1.964 | 2,43 | 2,34 | 2,40 | 00:00:00 | | 2006-09-18 | 2,38 | 2.298 | 2,41 | 2,33 | 2,41 | 00:00:00 | | 2006-09-19 | 2,32 | 5.427 | 2,45 | 2,31 | 2,41 | 00:00:00 | | 2006-09-20 | 2,34 | 1.968 | 2,40 | 2,31 | 2,33 | 00:00:00 | | 2006-09-21 | 2,37 | 2.133 | 2,43 | 2,29 | 2,30 | 00:00:00 | | 2006-09-22 | 2,40 | 2.535 | 2,44 | 2,32 | 2,36 | 00:00:00 | | 2006-09-25 | 2,32 | 1.514 | 2,39 | 2,27 | 2,39 | 00:00:00 | | 2006-09-26 | 2,39 | 736 | 2,39 | 2,31 | 2,31 | 00:00:00 | | 2006-09-27 | 2,47 | 2.191 | 2,48 | 2,41 | 2,42 | 00:00:00 | | 2006-09-28 | 2,45 | 2.057 | 2,52 | 2,42 | 2,48 | 00:00:00 | | 2006-09-29 | 2,50 | 1.085 | 2,53 | 2,41 | 2,43 | 00:00:00 | | 2006-10-02 | 2,47 | 3.566 | 2,51 | 2,40 | 2,50 | 00:00:00 | | 2006-10-03 | 2,38 | 3.092 | 2,49 | 2,36 | 2,47 | 00:00:00 | | 2006-10-04 | 2,48 | 1.858 | 2,48 | 2,32 | 2,33 | 00:00:00 | | 2006-10-05 | 2,40 | 3.648 | 2,52 | 2,34 | 2,50 | 00:00:00 | | 2006-10-06 | 2,44 | 3.894 | 2,48 | 2,37 | 2,40 | 00:00:00 | | 2006-10-10 | 2,52 | 3.793 | 2,54 | 2,44 | 2,44 | 00:00:00 | | 2006-10-11 | 2,61 | 5.092 | 2,67 | 2,54 | 2,54 | 00:00:00 | | 2006-10-12 | 2,75 | 15.517 | 2,79 | 2,61 | 2,64 | 00:00:00 | | 2006-10-13 | 2,80 | 29.384 | 2,85 | 2,71 | 2,85 | 00:00:00 | | 2006-10-16 | 2,95 | 18.640 | 2,95 | 2,80 | 2,81 | 00:00:00 | | 2006-10-17 | 2,78 | 26.085 | 2,94 | 2,77 | 2,92 | 00:00:00 | | 2006-10-18 | 2,74 | 8.562 | 2,84 | 2,70 | 2,75 | 00:00:00 | | 2006-10-19 | 2,90 | 63.244 | 2,92 | 2,74 | 2,75 | 00:00:00 | | 2006-10-20 | 3,02 | 29.391 | 3,14 | 2,95 | 2,95 | 00:00:00 | | 2006-10-23 | 3,00 | 7.884 | 3,07 | 2,93 | 2,97 | 00:00:00 | | 2006-10-24 | 2,97 | 11.190 | 3,04 | 2,94 | 3,00 | 00:00:00 | | 2006-10-25 | 3,01 | 10.772 | 3,04 | 2,93 | 2,99 | 00:00:00 | | 2006-10-26 | 3,03 | 21.987 | 3,13 | 2,98 | 3,04 | 00:00:00 | | 2006-10-27 | 3,06 | 6.290 | 3,10 | 3,03 | 3,05 | 00:00:00 | | 2006-10-30 | 3,23 | 12.396 | 3,23 | 3,07 | 3,12 | 00:00:00 | | 2006-10-31 | 3,17 | 14.996 | 3,22 | 3,09 | 3,16 | 00:00:00 | | 2006-11-01 | 3,06 | 9.846 | 3,25 | 3,05 | 3,20 | 00:00:00 | | 2006-11-02 | 3,06 | 8.217 | 3,20 | 3,05 | 3,10 | 00:00:00 | | 2006-11-03 | 3,07 | 9.598 | 3,09 | 3,04 | 3,05 | 00:00:00 | | 2006-11-06 | 3,13 | 8.940 | 3,16 | 3,04 | 3,06 | 00:00:00 | | 2006-11-07 | 3,20 | 14.930 | 3,32 | 3,13 | 3,13 | 00:00:00 | | 2006-11-08 | 3,29 | 24.162 | 3,43 | 3,13 | 3,13 | 00:00:00 | | 2006-11-09 | 3,32 | 20.688 | 3,35 | 3,27 | 3,30 | 00:00:00 | | 2006-11-10 | 2,90 | 40.554 | 3,17 | 2,80 | 3,17 | 00:00:00 | | 2006-11-13 | 2,69 | 25.379 | 2,90 | 2,55 | 2,86 | 00:00:00 | | 2006-11-14 | 2,60 | 12.824 | 2,74 | 2,56 | 2,71 | 00:00:00 | | 2006-11-15 | 2,63 | 7.783 | 2,68 | 2,51 | 2,58 | 00:00:00 | | 2006-11-16 | 2,60 | 12.234 | 2,73 | 2,54 | 2,63 | 00:00:00 | | 2006-11-17 | 2,58 | 6.865 | 2,65 | 2,53 | 2,55 | 00:00:00 | | 2006-11-20 | 2,62 | 9.866 | 2,67 | 2,57 | 2,57 | 00:00:00 | | 2006-11-21 | 2,68 | 10.851 | 2,70 | 2,62 | 2,69 | 00:00:00 | | 2006-11-22 | 2,78 | 12.404 | 2,88 | 2,75 | 2,75 | 00:00:00 | | 2006-11-23 | 2,88 | 2.814 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2006-11-24 | 2,91 | 5.017 | 2,99 | 2,85 | 2,99 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
