|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-08 | 1,25 | 427 | 1,30 | 1,21 | 1,30 | 00:00:00 | | 2002-10-09 | 1,28 | 535 | 1,34 | 1,28 | 1,28 | 00:00:00 | | 2002-10-10 | 1,40 | 1.019 | 1,40 | 1,32 | 1,32 | 00:00:00 | | 2002-10-11 | 1,60 | 732 | 1,60 | 1,40 | 1,40 | 00:00:00 | | 2002-10-15 | 1,47 | 423 | 1,57 | 1,41 | 1,55 | 00:00:00 | | 2002-10-16 | 1,49 | 20 | 1,49 | 1,38 | 1,38 | 00:00:00 | | 2002-10-17 | 1,41 | 158 | 1,47 | 1,41 | 1,47 | 00:00:00 | | 2002-10-18 | 1,45 | 83 | 1,49 | 1,33 | 1,33 | 00:00:00 | | 2002-10-21 | 1,45 | 352 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2002-10-22 | 1,55 | 334 | 1,55 | 1,49 | 1,49 | 00:00:00 | | 2002-10-23 | 1,53 | 184 | 1,54 | 1,50 | 1,50 | 00:00:00 | | 2002-10-24 | 1,55 | 475 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2002-10-25 | 1,55 | 20 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2002-10-28 | 1,50 | 53 | 1,50 | 1,46 | 1,46 | 00:00:00 | | 2002-10-30 | 1,50 | 55 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2002-10-31 | 1,48 | 120 | 1,50 | 1,45 | 1,46 | 00:00:00 | | 2002-11-01 | 1,45 | 283 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2002-11-04 | 1,41 | 148 | 1,45 | 1,41 | 1,45 | 00:00:00 | | 2002-11-05 | 1,46 | 57 | 1,53 | 1,46 | 1,46 | 00:00:00 | | 2002-11-06 | 1,53 | 346 | 1,55 | 1,46 | 1,46 | 00:00:00 | | 2002-11-07 | 1,64 | 1.399 | 1,64 | 1,55 | 1,55 | 00:00:00 | | 2002-11-08 | 1,69 | 803 | 1,70 | 1,63 | 1,65 | 00:00:00 | | 2002-11-11 | 1,58 | 99 | 1,70 | 1,58 | 1,65 | 00:00:00 | | 2002-11-12 | 1,57 | 785 | 1,61 | 1,53 | 1,61 | 00:00:00 | | 2002-11-13 | 1,55 | 4.797 | 1,59 | 1,55 | 1,59 | 00:00:00 | | 2002-11-14 | 1,60 | 80 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2002-11-15 | 1,57 | 70 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2002-11-18 | 1,66 | 1.034 | 1,68 | 1,64 | 1,65 | 00:00:00 | | 2002-11-19 | 1,60 | 80 | 1,67 | 1,60 | 1,66 | 00:00:00 | | 2002-11-20 | 1,60 | 390 | 1,65 | 1,60 | 1,65 | 00:00:00 | | 2002-11-21 | 1,56 | 1.005 | 1,60 | 1,55 | 1,59 | 00:00:00 | | 2002-11-22 | 1,54 | 233 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2002-11-25 | 1,51 | 91 | 1,55 | 1,51 | 1,51 | 00:00:00 | | 2002-11-26 | 1,55 | 640 | 1,55 | 1,52 | 1,52 | 00:00:00 | | 2002-11-27 | 1,53 | 350 | 1,55 | 1,51 | 1,55 | 00:00:00 | | 2002-11-28 | 1,55 | 180 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2002-11-29 | 1,55 | 86 | 1,55 | 1,51 | 1,54 | 00:00:00 | | 2002-12-02 | 1,53 | 308 | 1,55 | 1,51 | 1,55 | 00:00:00 | | 2002-12-03 | 1,49 | 2.479 | 1,53 | 1,48 | 1,53 | 00:00:00 | | 2002-12-04 | 1,50 | 3.234 | 1,55 | 1,50 | 1,51 | 00:00:00 | | 2002-12-05 | 1,69 | 22.415 | 1,69 | 1,50 | 1,50 | 00:00:00 | | 2002-12-06 | 1,75 | 6.559 | 1,82 | 1,65 | 1,75 | 00:00:00 | | 2002-12-09 | 1,85 | 3.522 | 1,85 | 1,75 | 1,80 | 00:00:00 | | 2002-12-10 | 1,80 | 1.645 | 1,86 | 1,76 | 1,86 | 00:00:00 | | 2002-12-11 | 1,80 | 2.007 | 1,80 | 1,72 | 1,79 | 00:00:00 | | 2002-12-12 | 1,92 | 3.449 | 2,00 | 1,77 | 1,80 | 00:00:00 | | 2002-12-13 | 1,89 | 1.599 | 1,92 | 1,82 | 1,92 | 00:00:00 | | 2002-12-16 | 1,92 | 2.459 | 1,93 | 1,85 | 1,89 | 00:00:00 | | 2002-12-17 | 1,82 | 8.406 | 1,95 | 1,82 | 1,95 | 00:00:00 | | 2002-12-18 | 1,90 | 3.449 | 1,92 | 1,76 | 1,76 | 00:00:00 | | 2002-12-19 | 2,00 | 5.571 | 2,03 | 1,90 | 1,93 | 00:00:00 | | 2002-12-20 | 1,90 | 1.027 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2002-12-23 | 2,02 | 785 | 2,02 | 1,95 | 2,00 | 00:00:00 | | 2002-12-24 | 2,00 | 1.379 | 2,04 | 1,97 | 2,01 | 00:00:00 | | 2002-12-27 | 2,12 | 3.644 | 2,12 | 1,93 | 2,00 | 00:00:00 | | 2002-12-30 | 2,10 | 3.237 | 2,33 | 2,09 | 2,10 | 00:00:00 | | 2002-12-31 | 2,15 | 1.069 | 2,15 | 2,05 | 2,08 | 00:00:00 | | 2003-01-02 | 2,05 | 319 | 2,10 | 2,05 | 2,09 | 00:00:00 | | 2003-01-03 | 2,08 | 1.345 | 2,15 | 2,05 | 2,08 | 00:00:00 | | 2003-01-06 | 2,04 | 2.820 | 2,15 | 2,00 | 2,10 | 00:00:00 | | 2003-01-07 | 2,02 | 1.617 | 2,08 | 1,97 | 2,05 | 00:00:00 | | 2003-01-08 | 2,18 | 2.925 | 2,29 | 2,00 | 2,00 | 00:00:00 | | 2003-01-09 | 2,16 | 12.392 | 2,22 | 2,10 | 2,22 | 00:00:00 | | 2003-01-10 | 2,20 | 29.753 | 2,20 | 2,15 | 2,18 | 00:00:00 | | 2003-01-13 | 2,30 | 15.344 | 2,30 | 2,15 | 2,15 | 00:00:00 | | 2003-01-14 | 2,34 | 20.291 | 2,40 | 2,25 | 2,30 | 00:00:00 | | 2003-01-15 | 2,37 | 1.773 | 2,38 | 2,30 | 2,30 | 00:00:00 | | 2003-01-16 | 2,44 | 3.069 | 2,49 | 2,38 | 2,40 | 00:00:00 | | 2003-01-17 | 2,36 | 3.124 | 2,50 | 2,36 | 2,50 | 00:00:00 | | 2003-01-20 | 2,35 | 5.970 | 2,40 | 2,32 | 2,37 | 00:00:00 | | 2003-01-21 | 2,39 | 7.902 | 2,39 | 2,30 | 2,35 | 00:00:00 | | 2003-01-22 | 2,35 | 12.148 | 2,44 | 2,27 | 2,44 | 00:00:00 | | 2003-01-23 | 2,35 | 3.957 | 2,45 | 2,35 | 2,40 | 00:00:00 | | 2003-01-24 | 2,46 | 2.421 | 2,47 | 2,36 | 2,36 | 00:00:00 | | 2003-01-27 | 2,38 | 1.500 | 2,50 | 2,37 | 2,50 | 00:00:00 | | 2003-01-28 | 2,43 | 232 | 2,44 | 2,36 | 2,42 | 00:00:00 | | 2003-01-29 | 2,32 | 2.644 | 2,42 | 2,32 | 2,36 | 00:00:00 | | 2003-01-30 | 2,31 | 1.666 | 2,37 | 2,30 | 2,30 | 00:00:00 | | 2003-01-31 | 2,25 | 1.677 | 2,30 | 2,10 | 2,30 | 00:00:00 | | 2003-02-03 | 2,25 | 1.735 | 2,30 | 2,22 | 2,24 | 00:00:00 | | 2003-02-04 | 2,37 | 1.397 | 2,40 | 2,27 | 2,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
