|
 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 | | 2002-06-13 | 1,58 | 405 | 1,58 | 1,51 | 1,52 | 00:00:00 | | 2002-06-14 | 1,60 | 1.086 | 1,74 | 1,57 | 1,64 | 00:00:00 | | 2002-06-17 | 1,59 | 300 | 1,59 | 1,51 | 1,55 | 00:00:00 | | 2002-06-18 | 1,57 | 1.519 | 1,57 | 1,51 | 1,53 | 00:00:00 | | 2002-06-19 | 1,57 | 574 | 1,58 | 1,50 | 1,58 | 00:00:00 | | 2002-06-20 | 1,61 | 2.800 | 1,65 | 1,55 | 1,55 | 00:00:00 | | 2002-06-21 | 1,63 | 783 | 1,65 | 1,56 | 1,64 | 00:00:00 | | 2002-06-24 | 1,75 | 1.931 | 1,75 | 1,70 | 1,70 | 00:00:00 | | 2002-06-25 | 1,65 | 934 | 1,70 | 1,60 | 1,70 | 00:00:00 | | 2002-06-26 | 1,61 | 1.157 | 1,66 | 1,61 | 1,65 | 00:00:00 | | 2002-06-27 | 1,55 | 58.733 | 1,60 | 1,53 | 1,59 | 00:00:00 | | 2002-06-28 | 1,55 | 2.025 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2002-07-02 | 1,65 | 5.426 | 1,75 | 1,60 | 1,60 | 00:00:00 | | 2002-07-03 | 1,52 | 150 | 1,60 | 1,52 | 1,60 | 00:00:00 | | 2002-07-04 | 1,55 | 535 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2002-07-05 | 1,53 | 115 | 1,59 | 1,51 | 1,51 | 00:00:00 | | 2002-07-08 | 1,72 | 2.913 | 1,72 | 1,54 | 1,58 | 00:00:00 | | 2002-07-09 | 1,75 | 6.420 | 1,77 | 1,68 | 1,74 | 00:00:00 | | 2002-07-10 | 1,70 | 1.863 | 1,76 | 1,61 | 1,76 | 00:00:00 | | 2002-07-11 | 1,65 | 606 | 1,69 | 1,64 | 1,65 | 00:00:00 | | 2002-07-12 | 1,60 | 160 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2002-07-15 | 1,65 | 567 | 1,70 | 1,65 | 1,65 | 00:00:00 | | 2002-07-16 | 1,46 | 1.186 | 1,65 | 1,45 | 1,60 | 00:00:00 | | 2002-07-17 | 1,55 | 2.495 | 1,55 | 1,42 | 1,42 | 00:00:00 | | 2002-07-18 | 1,55 | 759 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2002-07-19 | 1,60 | 1.649 | 1,64 | 1,56 | 1,64 | 00:00:00 | | 2002-07-22 | 1,55 | 1.124 | 1,65 | 1,55 | 1,65 | 00:00:00 | | 2002-07-23 | 1,20 | 1.463 | 1,50 | 1,05 | 1,50 | 00:00:00 | | 2002-07-24 | 1,20 | 1.462 | 1,25 | 1,06 | 1,06 | 00:00:00 | | 2002-07-25 | 1,17 | 52 | 1,29 | 1,17 | 1,20 | 00:00:00 | | 2002-07-26 | 1,18 | 844 | 1,18 | 0,96 | 1,06 | 00:00:00 | | 2002-07-29 | 1,20 | 170 | 1,20 | 0,95 | 1,00 | 00:00:00 | | 2002-07-30 | 1,40 | 659 | 1,55 | 1,27 | 1,27 | 00:00:00 | | 2002-07-31 | 1,50 | 1.225 | 1,50 | 1,42 | 1,50 | 00:00:00 | | 2002-08-01 | 1,45 | 728 | 1,50 | 1,25 | 1,35 | 00:00:00 | | 2002-08-02 | 1,45 | 316 | 1,48 | 1,45 | 1,48 | 00:00:00 | | 2002-08-06 | 1,54 | 294 | 1,54 | 1,50 | 1,50 | 00:00:00 | | 2002-08-07 | 1,50 | 570 | 1,55 | 1,50 | 1,51 | 00:00:00 | | 2002-08-08 | 1,50 | 178 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2002-08-09 | 1,60 | 308 | 1,65 | 1,54 | 1,54 | 00:00:00 | | 2002-08-12 | 1,65 | 1.276 | 1,67 | 1,63 | 1,65 | 00:00:00 | | 2002-08-13 | 1,54 | 2.621 | 1,67 | 1,52 | 1,67 | 00:00:00 | | 2002-08-14 | 1,55 | 55.397 | 1,57 | 1,51 | 1,55 | 00:00:00 | | 2002-08-15 | 1,58 | 168 | 1,59 | 1,55 | 1,59 | 00:00:00 | | 2002-08-16 | 1,55 | 10 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2002-08-19 | 1,50 | 2.410 | 1,57 | 1,50 | 1,55 | 00:00:00 | | 2002-08-20 | 1,52 | 677 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2002-08-21 | 1,46 | 119 | 1,50 | 1,46 | 1,50 | 00:00:00 | | 2002-08-22 | 1,45 | 212 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2002-08-23 | 1,50 | 678 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2002-08-26 | 1,55 | 200 | 1,55 | 1,51 | 1,51 | 00:00:00 | | 2002-08-27 | 1,55 | 519 | 1,57 | 1,51 | 1,51 | 00:00:00 | | 2002-08-28 | 1,56 | 1.895 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2002-08-29 | 1,64 | 1.024 | 1,70 | 1,57 | 1,58 | 00:00:00 | | 2002-08-30 | 1,79 | 826 | 1,79 | 1,65 | 1,68 | 00:00:00 | | 2002-09-03 | 1,80 | 583 | 1,82 | 1,69 | 1,79 | 00:00:00 | | 2002-09-04 | 1,75 | 1.146 | 1,90 | 1,75 | 1,80 | 00:00:00 | | 2002-09-05 | 1,75 | 1.081 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2002-09-06 | 1,69 | 531 | 1,78 | 1,68 | 1,78 | 00:00:00 | | 2002-09-09 | 1,72 | 485 | 1,75 | 1,70 | 1,72 | 00:00:00 | | 2002-09-10 | 1,75 | 1.012 | 1,75 | 1,65 | 1,65 | 00:00:00 | | 2002-09-11 | 1,76 | 572 | 1,80 | 1,68 | 1,69 | 00:00:00 | | 2002-09-12 | 1,80 | 379 | 1,85 | 1,78 | 1,83 | 00:00:00 | | 2002-09-13 | 1,80 | 453 | 1,85 | 1,80 | 1,84 | 00:00:00 | | 2002-09-16 | 1,80 | 204 | 1,80 | 1,78 | 1,80 | 00:00:00 | | 2002-09-17 | 1,78 | 590 | 1,84 | 1,75 | 1,80 | 00:00:00 | | 2002-09-18 | 1,75 | 51 | 1,80 | 1,75 | 1,76 | 00:00:00 | | 2002-09-19 | 1,75 | 345 | 1,79 | 1,75 | 1,75 | 00:00:00 | | 2002-09-20 | 1,75 | 104 | 1,78 | 1,75 | 1,75 | 00:00:00 | | 2002-09-23 | 1,66 | 159 | 1,75 | 1,66 | 1,75 | 00:00:00 | | 2002-09-24 | 1,78 | 401 | 1,78 | 1,62 | 1,62 | 00:00:00 | | 2002-09-25 | 1,55 | 1.084 | 1,61 | 1,55 | 1,61 | 00:00:00 | | 2002-09-26 | 1,50 | 150 | 1,55 | 1,47 | 1,55 | 00:00:00 | | 2002-09-27 | 1,60 | 101 | 1,64 | 1,60 | 1,64 | 00:00:00 | | 2002-09-30 | 1,50 | 1.414 | 1,65 | 1,45 | 1,62 | 00:00:00 | | 2002-10-01 | 1,40 | 1.308 | 1,53 | 1,40 | 1,53 | 00:00:00 | | 2002-10-02 | 1,37 | 1.350 | 1,46 | 1,31 | 1,45 | 00:00:00 | | 2002-10-03 | 1,42 | 65 | 1,47 | 1,42 | 1,47 | 00:00:00 | | 2002-10-04 | 1,40 | 71 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2002-10-07 | 1,39 | 25 | 1,39 | 1,35 | 1,35 | 00:00:00 | | 2002-10-08 | 1,25 | 427 | 1,30 | 1,21 | 1,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
