|
 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 | | 2002-02-19 | 0,76 | 445 | 0,85 | 0,76 | 0,80 | 00:00:00 | | 2002-02-20 | 0,75 | 782 | 0,76 | 0,75 | 0,76 | 00:00:00 | | 2002-02-21 | 0,85 | 586 | 0,87 | 0,71 | 0,71 | 00:00:00 | | 2002-02-22 | 0,87 | 244 | 0,87 | 0,82 | 0,82 | 00:00:00 | | 2002-02-25 | 0,82 | 177 | 0,85 | 0,82 | 0,85 | 00:00:00 | | 2002-02-26 | 0,87 | 1.167 | 0,93 | 0,85 | 0,85 | 00:00:00 | | 2002-02-27 | 0,85 | 312 | 0,90 | 0,85 | 0,90 | 00:00:00 | | 2002-02-28 | 0,88 | 260 | 0,88 | 0,84 | 0,85 | 00:00:00 | | 2002-03-01 | 0,88 | 360 | 0,90 | 0,85 | 0,90 | 00:00:00 | | 2002-03-04 | 0,90 | 643 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2002-03-05 | 0,85 | 255 | 0,90 | 0,84 | 0,84 | 00:00:00 | | 2002-03-06 | 0,90 | 676 | 1,00 | 0,90 | 0,90 | 00:00:00 | | 2002-03-07 | 0,80 | 16.199 | 0,90 | 0,80 | 0,87 | 00:00:00 | | 2002-03-08 | 0,80 | 335 | 0,81 | 0,80 | 0,81 | 00:00:00 | | 2002-03-11 | 0,86 | 132 | 0,86 | 0,81 | 0,85 | 00:00:00 | | 2002-03-12 | 0,80 | 365 | 0,87 | 0,80 | 0,87 | 00:00:00 | | 2002-03-13 | 0,80 | 298 | 0,83 | 0,79 | 0,83 | 00:00:00 | | 2002-03-14 | 0,75 | 105 | 0,80 | 0,75 | 0,80 | 00:00:00 | | 2002-03-15 | 0,89 | 453 | 0,92 | 0,82 | 0,82 | 00:00:00 | | 2002-03-18 | 0,85 | 660 | 0,90 | 0,85 | 0,90 | 00:00:00 | | 2002-03-19 | 0,90 | 483 | 0,90 | 0,85 | 0,85 | 00:00:00 | | 2002-03-20 | 0,89 | 632 | 0,89 | 0,84 | 0,85 | 00:00:00 | | 2002-03-21 | 0,85 | 2.995 | 0,90 | 0,80 | 0,90 | 00:00:00 | | 2002-03-22 | 0,93 | 1.196 | 1,12 | 0,88 | 0,88 | 00:00:00 | | 2002-03-25 | 1,04 | 1.294 | 1,05 | 1,00 | 1,00 | 00:00:00 | | 2002-03-26 | 1,12 | 548 | 1,12 | 0,97 | 1,00 | 00:00:00 | | 2002-03-27 | 1,18 | 1.357 | 1,20 | 1,09 | 1,12 | 00:00:00 | | 2002-03-28 | 1,03 | 2.334 | 1,19 | 1,03 | 1,19 | 00:00:00 | | 2002-04-01 | 1,02 | 957 | 1,05 | 0,96 | 1,05 | 00:00:00 | | 2002-04-02 | 1,00 | 1.002 | 1,08 | 1,00 | 1,05 | 00:00:00 | | 2002-04-03 | 1,03 | 434 | 1,05 | 1,00 | 1,00 | 00:00:00 | | 2002-04-04 | 1,00 | 1.347 | 1,09 | 1,00 | 1,09 | 00:00:00 | | 2002-04-05 | 0,98 | 1.247 | 1,05 | 0,98 | 1,02 | 00:00:00 | | 2002-04-08 | 1,00 | 283 | 1,02 | 0,98 | 0,98 | 00:00:00 | | 2002-04-09 | 1,00 | 165 | 1,00 | 0,98 | 0,99 | 00:00:00 | | 2002-04-10 | 0,98 | 1.735 | 1,00 | 0,95 | 1,00 | 00:00:00 | | 2002-04-11 | 0,92 | 1.736 | 1,00 | 0,91 | 1,00 | 00:00:00 | | 2002-04-12 | 0,91 | 879 | 0,92 | 0,90 | 0,91 | 00:00:00 | | 2002-04-15 | 0,85 | 648 | 0,90 | 0,80 | 0,90 | 00:00:00 | | 2002-04-16 | 0,85 | 198 | 0,87 | 0,84 | 0,87 | 00:00:00 | | 2002-04-17 | 0,89 | 1.159 | 0,92 | 0,88 | 0,90 | 00:00:00 | | 2002-04-18 | 0,89 | 1.234 | 0,95 | 0,89 | 0,91 | 00:00:00 | | 2002-04-19 | 0,90 | 435 | 0,92 | 0,90 | 0,90 | 00:00:00 | | 2002-04-22 | 0,95 | 311 | 0,95 | 0,90 | 0,91 | 00:00:00 | | 2002-04-23 | 0,94 | 110 | 0,97 | 0,93 | 0,97 | 00:00:00 | | 2002-04-24 | 0,95 | 713 | 1,00 | 0,93 | 1,00 | 00:00:00 | | 2002-04-25 | 1,08 | 1.521 | 1,10 | 1,00 | 1,00 | 00:00:00 | | 2002-04-26 | 1,20 | 2.306 | 1,20 | 1,06 | 1,08 | 00:00:00 | | 2002-04-29 | 1,08 | 1.022 | 1,20 | 1,08 | 1,15 | 00:00:00 | | 2002-04-30 | 1,03 | 945 | 1,10 | 1,03 | 1,10 | 00:00:00 | | 2002-05-01 | 1,09 | 818 | 1,11 | 1,05 | 1,10 | 00:00:00 | | 2002-05-02 | 1,10 | 546 | 1,13 | 1,07 | 1,09 | 00:00:00 | | 2002-05-03 | 1,20 | 1.336 | 1,29 | 1,12 | 1,15 | 00:00:00 | | 2002-05-06 | 1,40 | 1.484 | 1,40 | 1,20 | 1,22 | 00:00:00 | | 2002-05-07 | 1,35 | 1.709 | 1,41 | 1,30 | 1,39 | 00:00:00 | | 2002-05-08 | 1,24 | 1.946 | 1,35 | 1,22 | 1,35 | 00:00:00 | | 2002-05-09 | 1,32 | 737 | 1,35 | 1,28 | 1,28 | 00:00:00 | | 2002-05-10 | 1,55 | 3.151 | 1,55 | 1,32 | 1,32 | 00:00:00 | | 2002-05-13 | 1,50 | 3.415 | 1,63 | 1,50 | 1,55 | 00:00:00 | | 2002-05-14 | 1,50 | 2.355 | 1,55 | 1,45 | 1,55 | 00:00:00 | | 2002-05-15 | 1,48 | 1.508 | 1,54 | 1,45 | 1,53 | 00:00:00 | | 2002-05-16 | 1,49 | 358 | 1,53 | 1,46 | 1,50 | 00:00:00 | | 2002-05-17 | 1,59 | 1.839 | 1,59 | 1,46 | 1,46 | 00:00:00 | | 2002-05-21 | 1,90 | 5.577 | 1,95 | 1,69 | 1,80 | 00:00:00 | | 2002-05-22 | 1,95 | 3.484 | 2,05 | 1,90 | 1,92 | 00:00:00 | | 2002-05-23 | 1,95 | 3.191 | 2,04 | 1,79 | 1,88 | 00:00:00 | | 2002-05-24 | 1,90 | 976 | 1,95 | 1,87 | 1,92 | 00:00:00 | | 2002-05-27 | 1,80 | 872 | 1,95 | 1,80 | 1,92 | 00:00:00 | | 2002-05-28 | 1,76 | 2.102 | 1,95 | 1,75 | 1,78 | 00:00:00 | | 2002-05-29 | 1,80 | 2.618 | 1,90 | 1,80 | 1,81 | 00:00:00 | | 2002-05-30 | 1,77 | 1.719 | 1,93 | 1,77 | 1,90 | 00:00:00 | | 2002-05-31 | 1,80 | 444 | 1,82 | 1,75 | 1,82 | 00:00:00 | | 2002-06-03 | 1,90 | 2.021 | 1,98 | 1,80 | 1,80 | 00:00:00 | | 2002-06-04 | 1,80 | 1.885 | 1,94 | 1,80 | 1,94 | 00:00:00 | | 2002-06-05 | 1,71 | 1.337 | 1,75 | 1,61 | 1,75 | 00:00:00 | | 2002-06-06 | 1,75 | 3.293 | 1,76 | 1,67 | 1,75 | 00:00:00 | | 2002-06-07 | 1,70 | 1.243 | 1,75 | 1,60 | 1,75 | 00:00:00 | | 2002-06-10 | 1,55 | 962 | 1,63 | 1,52 | 1,58 | 00:00:00 | | 2002-06-11 | 1,64 | 1.288 | 1,65 | 1,52 | 1,52 | 00:00:00 | | 2002-06-12 | 1,63 | 474 | 1,67 | 1,60 | 1,61 | 00:00:00 | | 2002-06-13 | 1,58 | 405 | 1,58 | 1,51 | 1,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
