|
 HIGH RIVER GOLD J - [Ticker: HRG.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 HRG.TO desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-16 | 1,31 | 334.000 | 1,31 | 1,26 | 1,26 | 00:00:00 | | 2005-08-17 | 1,30 | 227.600 | 1,31 | 1,27 | 1,30 | 00:00:00 | | 2005-08-18 | 1,31 | 159.000 | 1,33 | 1,30 | 1,32 | 00:00:00 | | 2005-08-19 | 1,33 | 112.100 | 1,33 | 1,30 | 1,31 | 00:00:00 | | 2005-08-22 | 1,33 | 54.800 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2005-08-23 | 1,32 | 40.500 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2005-08-24 | 1,33 | 14.500 | 1,34 | 1,33 | 1,34 | 00:00:00 | | 2005-08-25 | 1,31 | 218.700 | 1,33 | 1,30 | 1,33 | 00:00:00 | | 2005-08-26 | 1,31 | 120.300 | 1,35 | 1,31 | 1,31 | 00:00:00 | | 2005-08-29 | 1,37 | 257.600 | 1,38 | 1,33 | 1,37 | 00:00:00 | | 2005-08-30 | 1,36 | 268.200 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2005-08-31 | 1,35 | 175.600 | 1,35 | 1,31 | 1,34 | 00:00:00 | | 2005-09-01 | 1,40 | 499.000 | 1,40 | 1,34 | 1,37 | 00:00:00 | | 2005-09-02 | 1,39 | 165.700 | 1,42 | 1,36 | 1,42 | 00:00:00 | | 2005-09-06 | 1,48 | 317.800 | 1,48 | 1,37 | 1,37 | 00:00:00 | | 2005-09-07 | 1,45 | 83.700 | 1,48 | 1,40 | 1,41 | 00:00:00 | | 2005-09-08 | 1,49 | 52.500 | 1,49 | 1,41 | 1,45 | 00:00:00 | | 2005-09-09 | 1,48 | 245.900 | 1,48 | 1,46 | 1,48 | 00:00:00 | | 2005-09-12 | 1,43 | 73.500 | 1,46 | 1,40 | 1,46 | 00:00:00 | | 2005-09-13 | 1,42 | 64.500 | 1,43 | 1,31 | 1,43 | 00:00:00 | | 2005-09-14 | 1,41 | 89.800 | 1,45 | 1,40 | 1,41 | 00:00:00 | | 2005-09-15 | 1,40 | 1.056.900 | 1,45 | 1,16 | 1,45 | 00:00:00 | | 2005-09-16 | 1,54 | 616.500 | 1,54 | 1,42 | 1,45 | 00:00:00 | | 2005-09-19 | 1,65 | 292.800 | 1,65 | 1,53 | 1,55 | 00:00:00 | | 2005-09-20 | 1,60 | 154.700 | 1,66 | 1,56 | 1,65 | 00:00:00 | | 2005-09-21 | 1,54 | 191.800 | 1,58 | 1,53 | 1,54 | 00:00:00 | | 2005-09-22 | 1,56 | 1.143.600 | 1,59 | 1,53 | 1,54 | 00:00:00 | | 2005-09-23 | 1,52 | 487.300 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2005-09-26 | 1,57 | 554.300 | 1,57 | 1,50 | 1,50 | 00:00:00 | | 2005-09-27 | 1,55 | 349.100 | 1,58 | 1,48 | 1,58 | 00:00:00 | | 2005-09-28 | 1,50 | 107.100 | 1,54 | 1,45 | 1,50 | 00:00:00 | | 2005-09-29 | 1,53 | 870.200 | 1,58 | 1,46 | 1,50 | 00:00:00 | | 2005-09-30 | 1,47 | 1.039.400 | 1,54 | 1,43 | 1,50 | 00:00:00 | | 2005-10-03 | 1,49 | 40.800 | 1,50 | 1,49 | 1,49 | 00:00:00 | | 2005-10-04 | 1,50 | 1.113.300 | 1,55 | 1,46 | 1,46 | 00:00:00 | | 2005-10-05 | 1,50 | 186.100 | 1,54 | 1,50 | 1,50 | 00:00:00 | | 2005-10-06 | 1,55 | 556.400 | 1,59 | 1,50 | 1,52 | 00:00:00 | | 2005-10-07 | 1,59 | 40.600 | 1,60 | 1,55 | 1,56 | 00:00:00 | | 2005-10-11 | 1,54 | 907.700 | 1,58 | 1,54 | 1,56 | 00:00:00 | | 2005-10-12 | 1,49 | 483.400 | 1,60 | 1,47 | 1,60 | 00:00:00 | | 2005-10-13 | 1,42 | 217.900 | 1,45 | 1,31 | 1,45 | 00:00:00 | | 2005-10-14 | 1,33 | 162.700 | 1,45 | 1,30 | 1,30 | 00:00:00 | | 2005-10-17 | 1,39 | 102.900 | 1,46 | 1,36 | 1,37 | 00:00:00 | | 2005-10-18 | 1,39 | 54.400 | 1,49 | 1,39 | 1,47 | 00:00:00 | | 2005-10-19 | 1,38 | 105.000 | 1,40 | 1,36 | 1,39 | 00:00:00 | | 2005-10-20 | 1,35 | 45.900 | 1,39 | 1,31 | 1,31 | 00:00:00 | | 2005-10-21 | 1,35 | 53.300 | 1,40 | 1,30 | 1,32 | 00:00:00 | | 2005-10-24 | 1,32 | 388.000 | 1,37 | 1,29 | 1,35 | 00:00:00 | | 2005-10-25 | 1,35 | 46.600 | 1,40 | 1,32 | 1,35 | 00:00:00 | | 2005-10-26 | 1,30 | 99.400 | 1,34 | 1,30 | 1,32 | 00:00:00 | | 2005-10-27 | 1,30 | 38.100 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2005-10-28 | 1,30 | 82.700 | 1,35 | 1,28 | 1,30 | 00:00:00 | | 2005-10-31 | 1,22 | 106.500 | 1,43 | 1,22 | 1,43 | 00:00:00 | | 2005-11-01 | 1,31 | 157.400 | 1,40 | 1,30 | 1,40 | 00:00:00 | | 2005-11-02 | 1,29 | 175.700 | 1,33 | 1,28 | 1,32 | 00:00:00 | | 2005-11-03 | 1,25 | 51.800 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2005-11-04 | 1,24 | 1.020.300 | 1,30 | 1,20 | 1,22 | 00:00:00 | | 2005-11-07 | 1,20 | 207.500 | 1,27 | 1,19 | 1,26 | 00:00:00 | | 2005-11-08 | 1,22 | 139.500 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2005-11-09 | 1,25 | 178.900 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2005-11-10 | 1,22 | 131.900 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2005-11-11 | 1,25 | 163.100 | 1,26 | 1,22 | 1,22 | 00:00:00 | | 2005-11-14 | 1,26 | 137.300 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2005-11-15 | 1,21 | 303.100 | 1,28 | 1,19 | 1,28 | 00:00:00 | | 2005-11-16 | 1,32 | 227.700 | 1,32 | 1,25 | 1,28 | 00:00:00 | | 2005-11-17 | 1,39 | 690.000 | 1,44 | 1,31 | 1,31 | 00:00:00 | | 2005-11-18 | 1,30 | 177.900 | 1,44 | 1,27 | 1,44 | 00:00:00 | | 2005-11-21 | 1,39 | 86.300 | 1,39 | 1,30 | 1,30 | 00:00:00 | | 2005-11-22 | 1,36 | 51.800 | 1,40 | 1,36 | 1,40 | 00:00:00 | | 2005-11-23 | 1,36 | 83.700 | 1,39 | 1,30 | 1,36 | 00:00:00 | | 2005-11-24 | 1,35 | 422.400 | 1,44 | 1,30 | 1,33 | 00:00:00 | | 2005-11-25 | 1,40 | 44.300 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2005-11-28 | 1,33 | 58.000 | 1,40 | 1,30 | 1,40 | 00:00:00 | | 2005-11-29 | 1,35 | 1.044.900 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2005-11-30 | 1,25 | 633.800 | 1,35 | 1,24 | 1,35 | 00:00:00 | | 2005-12-01 | 1,30 | 1.180.200 | 1,34 | 1,26 | 1,34 | 00:00:00 | | 2005-12-02 | 1,26 | 344.200 | 1,35 | 1,26 | 1,33 | 00:00:00 | | 2005-12-05 | 1,30 | 638.600 | 1,32 | 1,26 | 1,27 | 00:00:00 | | 2005-12-06 | 1,34 | 768.600 | 1,34 | 1,25 | 1,32 | 00:00:00 | | 2005-12-07 | 1,39 | 2.263.800 | 1,44 | 1,34 | 1,36 | 00:00:00 | | 2005-12-08 | 1,41 | 918.800 | 1,42 | 1,34 | 1,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
