Mercados españoles cerrados en 7 hrs 30 min
IBEX 35
11.364,90 +25,40 (+0,22%) Euro Stoxx 50
5.058,44 -15,90 (-0,31%) Dólar/Euro
1,0867 +0,0006 (+0,05%) Petróleo Brent
82,93 -0,78 (-0,93%) Oro
2.423,50 -15,00 (-0,62%) Bitcoin EUR
65.248,16 +3.727,60 (+6,06%)
NovaGold Resources Inc. (NG.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 4,5600 | 4,8200 | 4,5600 | 4,7700 | 4,7700 | 271.800 |
| 16 may 2024 | 4,2500 | 4,4900 | 4,2400 | 4,4800 | 4,4800 | 148.400 |
| 15 may 2024 | 4,2000 | 4,3200 | 4,1600 | 4,2800 | 4,2800 | 154.000 |
| 14 may 2024 | 3,9600 | 4,1900 | 3,9600 | 4,1900 | 4,1900 | 273.800 |
| 13 may 2024 | 3,9100 | 3,9800 | 3,8600 | 3,9300 | 3,9300 | 118.700 |
| 10 may 2024 | 4,0600 | 4,0800 | 3,8900 | 3,9100 | 3,9100 | 191.600 |
| 09 may 2024 | 4,1600 | 4,2200 | 4,0000 | 4,0200 | 4,0200 | 220.400 |
| 08 may 2024 | 4,1300 | 4,2200 | 4,1100 | 4,1500 | 4,1500 | 81.300 |
| 07 may 2024 | 4,1900 | 4,2100 | 4,1100 | 4,2100 | 4,2100 | 116.500 |
| 06 may 2024 | 4,2300 | 4,2600 | 4,1400 | 4,1700 | 4,1700 | 103.200 |
| 03 may 2024 | 4,1400 | 4,2000 | 4,0900 | 4,1200 | 4,1200 | 104.400 |
| 02 may 2024 | 4,1500 | 4,1900 | 4,0700 | 4,1100 | 4,1100 | 93.100 |
| 01 may 2024 | 4,0500 | 4,3000 | 4,0000 | 4,1900 | 4,1900 | 252.300 |
| 30 abr 2024 | 4,0600 | 4,1300 | 4,0000 | 4,0000 | 4,0000 | 225.200 |
| 29 abr 2024 | 4,0500 | 4,2000 | 4,0100 | 4,1900 | 4,1900 | 252.200 |
| 26 abr 2024 | 4,0100 | 4,0600 | 3,9100 | 4,0200 | 4,0200 | 117.100 |
| 25 abr 2024 | 3,9000 | 3,9900 | 3,8600 | 3,9700 | 3,9700 | 184.400 |
| 24 abr 2024 | 3,9600 | 4,0400 | 3,8900 | 3,8900 | 3,8900 | 124.400 |
| 23 abr 2024 | 3,7800 | 4,0700 | 3,7600 | 4,0000 | 4,0000 | 245.000 |
| 22 abr 2024 | 4,0700 | 4,1500 | 3,8200 | 3,8200 | 3,8200 | 317.200 |
| 19 abr 2024 | 4,1800 | 4,2600 | 4,1600 | 4,2400 | 4,2400 | 221.800 |
| 18 abr 2024 | 4,3300 | 4,3600 | 4,2200 | 4,2400 | 4,2400 | 125.600 |
| 17 abr 2024 | 4,3400 | 4,4000 | 4,2600 | 4,2900 | 4,2900 | 184.700 |
| 16 abr 2024 | 4,2700 | 4,3900 | 4,2700 | 4,3200 | 4,3200 | 191.200 |
| 15 abr 2024 | 4,3600 | 4,3800 | 4,2600 | 4,3400 | 4,3400 | 181.200 |
| 12 abr 2024 | 4,4900 | 4,6300 | 4,2800 | 4,3500 | 4,3500 | 346.300 |
| 11 abr 2024 | 4,3600 | 4,4100 | 4,2900 | 4,3700 | 4,3700 | 200.300 |
| 10 abr 2024 | 4,3200 | 4,4200 | 4,2700 | 4,2800 | 4,2800 | 279.700 |
| 09 abr 2024 | 4,4300 | 4,4800 | 4,2900 | 4,4300 | 4,4300 | 324.700 |
| 08 abr 2024 | 4,3800 | 4,5000 | 4,2900 | 4,3400 | 4,3400 | 266.500 |
| 05 abr 2024 | 4,1200 | 4,3500 | 4,1200 | 4,3400 | 4,3400 | 454.500 |
| 04 abr 2024 | 4,3300 | 4,3300 | 3,8900 | 4,1200 | 4,1200 | 984.700 |
| 03 abr 2024 | 4,3400 | 4,5200 | 4,2800 | 4,5000 | 4,5000 | 313.900 |
| 02 abr 2024 | 4,4700 | 4,4900 | 4,2300 | 4,3600 | 4,3600 | 331.200 |
| 01 abr 2024 | 4,2300 | 4,3400 | 4,1100 | 4,3000 | 4,3000 | 455.200 |
| 28 mar 2024 | 3,7900 | 4,0600 | 3,7800 | 4,0500 | 4,0500 | 419.100 |
| 27 mar 2024 | 3,7100 | 3,8000 | 3,6900 | 3,7700 | 3,7700 | 248.000 |
| 26 mar 2024 | 3,5900 | 3,7800 | 3,5900 | 3,6500 | 3,6500 | 341.900 |
| 25 mar 2024 | 3,7200 | 3,7400 | 3,4600 | 3,4600 | 3,4600 | 416.500 |
| 22 mar 2024 | 3,6600 | 3,7300 | 3,6100 | 3,6400 | 3,6400 | 128.000 |
| 21 mar 2024 | 3,8500 | 3,8600 | 3,6400 | 3,6600 | 3,6600 | 172.800 |
| 20 mar 2024 | 3,5100 | 3,7800 | 3,5100 | 3,7700 | 3,7700 | 226.700 |
| 19 mar 2024 | 3,5200 | 3,6400 | 3,5000 | 3,5400 | 3,5400 | 148.400 |
| 18 mar 2024 | 3,7400 | 3,7400 | 3,5300 | 3,5400 | 3,5400 | 246.600 |
| 15 mar 2024 | 3,5100 | 3,7800 | 3,5100 | 3,7400 | 3,7400 | 721.900 |
| 14 mar 2024 | 3,4200 | 3,5500 | 3,4200 | 3,5000 | 3,5000 | 173.700 |
| 13 mar 2024 | 3,3700 | 3,4800 | 3,3400 | 3,4700 | 3,4700 | 201.800 |
| 12 mar 2024 | 3,5200 | 3,5600 | 3,3100 | 3,3300 | 3,3300 | 220.500 |
| 11 mar 2024 | 3,4600 | 3,5800 | 3,4500 | 3,5700 | 3,5700 | 136.400 |
| 08 mar 2024 | 3,5800 | 3,5900 | 3,4400 | 3,4500 | 3,4500 | 234.200 |
| 07 mar 2024 | 3,4100 | 3,6200 | 3,3500 | 3,5300 | 3,5300 | 364.200 |
| 06 mar 2024 | 3,4700 | 3,4900 | 3,3500 | 3,3700 | 3,3700 | 239.500 |
| 05 mar 2024 | 3,4200 | 3,5300 | 3,3500 | 3,4200 | 3,4200 | 273.200 |
| 04 mar 2024 | 3,4400 | 3,4500 | 3,3400 | 3,3900 | 3,3900 | 232.800 |
| 01 mar 2024 | 3,3600 | 3,4600 | 3,2800 | 3,3900 | 3,3900 | 349.500 |
| 29 feb 2024 | 3,2300 | 3,4000 | 3,2300 | 3,3500 | 3,3500 | 309.600 |
| 28 feb 2024 | 3,1900 | 3,2800 | 3,1500 | 3,1800 | 3,1800 | 119.400 |
| 27 feb 2024 | 3,2000 | 3,2900 | 3,2000 | 3,2100 | 3,2100 | 200.400 |
| 26 feb 2024 | 3,2000 | 3,2100 | 3,1300 | 3,2000 | 3,2000 | 188.600 |
| 23 feb 2024 | 3,1900 | 3,2800 | 3,1100 | 3,2500 | 3,2500 | 400.100 |
| 22 feb 2024 | 3,2400 | 3,3500 | 3,1600 | 3,2100 | 3,2100 | 776.000 |
| 21 feb 2024 | 3,2300 | 3,3300 | 3,1900 | 3,2400 | 3,2400 | 231.700 |
| 20 feb 2024 | 3,2700 | 3,2800 | 3,0900 | 3,2300 | 3,2300 | 378.400 |
| 16 feb 2024 | 3,3600 | 3,3700 | 3,1900 | 3,2100 | 3,2100 | 641.600 |
| 15 feb 2024 | 3,2900 | 3,4700 | 3,2900 | 3,3800 | 3,3800 | 400.600 |
| 14 feb 2024 | 3,2100 | 3,2900 | 3,1300 | 3,2800 | 3,2800 | 163.400 |
| 13 feb 2024 | 3,2800 | 3,3000 | 3,1600 | 3,1800 | 3,1800 | 290.000 |
| 12 feb 2024 | 3,3100 | 3,4600 | 3,3100 | 3,3700 | 3,3700 | 176.500 |
| 09 feb 2024 | 3,1600 | 3,3400 | 3,1600 | 3,3100 | 3,3100 | 278.500 |
| 08 feb 2024 | 3,0300 | 3,2400 | 2,9800 | 3,1700 | 3,1700 | 328.300 |
| 07 feb 2024 | 3,2100 | 3,2100 | 3,0200 | 3,0600 | 3,0600 | 768.200 |
| 06 feb 2024 | 3,2100 | 3,2800 | 3,1900 | 3,2300 | 3,2300 | 124.600 |
| 05 feb 2024 | 3,3000 | 3,3000 | 3,1100 | 3,2100 | 3,2100 | 354.500 |
| 02 feb 2024 | 3,4000 | 3,4000 | 3,2600 | 3,3600 | 3,3600 | 323.600 |
| 01 feb 2024 | 3,4600 | 3,5600 | 3,4300 | 3,4600 | 3,4600 | 365.100 |
| 31 ene 2024 | 3,5300 | 3,6000 | 3,4200 | 3,4300 | 3,4300 | 393.500 |
| 30 ene 2024 | 3,7700 | 3,7700 | 3,5000 | 3,5200 | 3,5200 | 334.800 |
| 29 ene 2024 | 3,8800 | 3,8800 | 3,6500 | 3,7300 | 3,7300 | 366.500 |
| 26 ene 2024 | 4,0100 | 4,0100 | 3,7900 | 3,8100 | 3,8100 | 262.000 |
| 25 ene 2024 | 4,3500 | 4,4000 | 4,0000 | 4,0100 | 4,0100 | 318.400 |
| 24 ene 2024 | 4,7600 | 4,7600 | 4,1300 | 4,2500 | 4,2500 | 321.800 |
| 23 ene 2024 | 4,7100 | 4,7300 | 4,5600 | 4,6900 | 4,6900 | 108.600 |
| 22 ene 2024 | 4,8000 | 4,8200 | 4,6300 | 4,6900 | 4,6900 | 121.600 |
| 19 ene 2024 | 4,8200 | 4,8300 | 4,7000 | 4,7900 | 4,7900 | 158.100 |
| 18 ene 2024 | 4,7900 | 4,8200 | 4,7200 | 4,7700 | 4,7700 | 138.300 |
| 17 ene 2024 | 4,7300 | 4,8000 | 4,6800 | 4,7700 | 4,7700 | 117.800 |
| 16 ene 2024 | 4,7200 | 4,8200 | 4,6700 | 4,7900 | 4,7900 | 159.500 |
| 15 ene 2024 | 4,7800 | 4,7800 | 4,7300 | 4,7400 | 4,7400 | 29.900 |
| 12 ene 2024 | 4,7900 | 4,9100 | 4,7300 | 4,7800 | 4,7800 | 115.400 |
| 11 ene 2024 | 4,7700 | 4,8100 | 4,6700 | 4,7200 | 4,7200 | 92.000 |
| 10 ene 2024 | 4,7900 | 4,8400 | 4,5900 | 4,7600 | 4,7600 | 105.700 |
| 09 ene 2024 | 4,9200 | 4,9200 | 4,7700 | 4,7700 | 4,7700 | 154.000 |
| 08 ene 2024 | 4,8300 | 4,9500 | 4,7900 | 4,9100 | 4,9100 | 62.400 |
| 05 ene 2024 | 4,9000 | 5,0600 | 4,8200 | 4,9100 | 4,9100 | 100.600 |
| 04 ene 2024 | 4,9200 | 5,0000 | 4,8400 | 4,9000 | 4,9000 | 115.200 |
| 03 ene 2024 | 4,9700 | 5,0200 | 4,8100 | 4,9000 | 4,9000 | 134.400 |
| 02 ene 2024 | 5,0000 | 5,1700 | 4,9700 | 5,0600 | 5,0600 | 164.400 |
| 29 dic 2023 | 4,9400 | 4,9900 | 4,8700 | 4,9500 | 4,9500 | 79.100 |
| 28 dic 2023 | 5,0300 | 5,1000 | 4,9700 | 4,9800 | 4,9800 | 112.900 |
| 27 dic 2023 | 4,9200 | 5,0900 | 4,9100 | 5,0800 | 5,0800 | 159.300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.