Mercados españoles cerrados en 1 hr 45 mins
IBEX 35
10.721,90 +88,00 (+0,83%) Euro Stoxx 50
4.923,05 +8,92 (+0,18%) Dólar/Euro
1,0652 -0,0023 (-0,21%) Petróleo Brent
87,47 +0,18 (+0,21%) Oro
2.401,50 +13,10 (+0,55%) Bitcoin EUR
58.449,08 -604,71 (-1,02%)
NovaGold Resources Inc. (NG)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:44AM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 3,1600 | 3,1770 | 3,1200 | 3,1350 | 3,1350 | 61.560 |
| 17 abr 2024 | 3,1400 | 3,2000 | 3,0800 | 3,1300 | 3,1300 | 1.494.800 |
| 16 abr 2024 | 3,1100 | 3,1800 | 3,0800 | 3,1200 | 3,1200 | 2.050.900 |
| 15 abr 2024 | 3,1800 | 3,2000 | 3,1000 | 3,1400 | 3,1400 | 1.791.100 |
| 12 abr 2024 | 3,2600 | 3,3700 | 3,1100 | 3,1500 | 3,1500 | 3.878.100 |
| 11 abr 2024 | 3,2000 | 3,2300 | 3,1400 | 3,1800 | 3,1800 | 1.812.100 |
| 10 abr 2024 | 3,1900 | 3,2400 | 3,1200 | 3,1400 | 3,1400 | 2.264.800 |
| 09 abr 2024 | 3,2400 | 3,3100 | 3,1500 | 3,2800 | 3,2800 | 2.345.600 |
| 08 abr 2024 | 3,2400 | 3,3400 | 3,1600 | 3,2000 | 3,2000 | 1.962.300 |
| 05 abr 2024 | 3,0500 | 3,2000 | 3,0300 | 3,1900 | 3,1900 | 1.901.900 |
| 04 abr 2024 | 3,1900 | 3,2100 | 2,8800 | 3,0400 | 3,0400 | 5.048.800 |
| 03 abr 2024 | 3,2400 | 3,3400 | 3,1600 | 3,3100 | 3,3100 | 2.603.600 |
| 02 abr 2024 | 3,2500 | 3,3000 | 3,1300 | 3,2200 | 3,2200 | 2.483.900 |
| 01 abr 2024 | 3,1400 | 3,2000 | 3,0200 | 3,1600 | 3,1600 | 2.953.400 |
| 28 mar 2024 | 2,8000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 2.736.200 |
| 27 mar 2024 | 2,7600 | 2,8000 | 2,7100 | 2,7600 | 2,7600 | 2.211.500 |
| 26 mar 2024 | 2,7000 | 2,7900 | 2,6500 | 2,7100 | 2,7100 | 1.599.700 |
| 25 mar 2024 | 2,6900 | 2,7600 | 2,5600 | 2,5700 | 2,5700 | 1.307.700 |
| 22 mar 2024 | 2,7200 | 2,7500 | 2,6700 | 2,6900 | 2,6900 | 1.554.500 |
| 21 mar 2024 | 2,8700 | 2,8700 | 2,6800 | 2,7000 | 2,7000 | 2.090.700 |
| 20 mar 2024 | 2,6400 | 2,8000 | 2,5800 | 2,8000 | 2,8000 | 1.801.900 |
| 19 mar 2024 | 2,6300 | 2,6800 | 2,5600 | 2,6200 | 2,6200 | 1.183.700 |
| 18 mar 2024 | 2,7800 | 2,7900 | 2,6100 | 2,6300 | 2,6300 | 1.346.500 |
| 15 mar 2024 | 2,5800 | 2,7900 | 2,5800 | 2,7500 | 2,7500 | 5.015.200 |
| 14 mar 2024 | 2,5600 | 2,6400 | 2,5200 | 2,5900 | 2,5900 | 2.382.300 |
| 13 mar 2024 | 2,4900 | 2,5900 | 2,4600 | 2,5900 | 2,5900 | 2.853.700 |
| 12 mar 2024 | 2,6100 | 2,6300 | 2,4500 | 2,4800 | 2,4800 | 2.176.500 |
| 11 mar 2024 | 2,6200 | 2,6500 | 2,5500 | 2,6500 | 2,6500 | 1.791.800 |
| 08 mar 2024 | 2,6700 | 2,6700 | 2,5500 | 2,5500 | 2,5500 | 1.662.700 |
| 07 mar 2024 | 2,5300 | 2,6900 | 2,4700 | 2,6100 | 2,6100 | 3.661.800 |
| 06 mar 2024 | 2,5500 | 2,5700 | 2,4700 | 2,4800 | 2,4800 | 2.643.100 |
| 05 mar 2024 | 2,5200 | 2,6100 | 2,4700 | 2,5200 | 2,5200 | 3.739.700 |
| 04 mar 2024 | 2,5200 | 2,5400 | 2,4700 | 2,4900 | 2,4900 | 2.126.800 |
| 01 mar 2024 | 2,4900 | 2,5500 | 2,4100 | 2,4900 | 2,4900 | 2.829.900 |
| 29 feb 2024 | 2,4100 | 2,5100 | 2,3900 | 2,4800 | 2,4800 | 2.060.600 |
| 28 feb 2024 | 2,3700 | 2,4200 | 2,3200 | 2,3300 | 2,3300 | 1.311.500 |
| 27 feb 2024 | 2,3900 | 2,4400 | 2,3600 | 2,3700 | 2,3700 | 1.457.000 |
| 26 feb 2024 | 2,3800 | 2,3800 | 2,3100 | 2,3600 | 2,3600 | 1.883.200 |
| 23 feb 2024 | 2,3900 | 2,4300 | 2,3000 | 2,4000 | 2,4000 | 2.058.700 |
| 22 feb 2024 | 2,3700 | 2,4800 | 2,3300 | 2,3700 | 2,3700 | 3.655.300 |
| 21 feb 2024 | 2,3700 | 2,4700 | 2,3500 | 2,3900 | 2,3900 | 1.849.100 |
| 20 feb 2024 | 2,3800 | 2,4200 | 2,2800 | 2,3900 | 2,3900 | 2.400.300 |
| 16 feb 2024 | 2,5200 | 2,5200 | 2,3600 | 2,3700 | 2,3700 | 3.118.800 |
| 15 feb 2024 | 2,4700 | 2,5800 | 2,4400 | 2,5300 | 2,5300 | 2.816.600 |
| 14 feb 2024 | 2,3800 | 2,4300 | 2,3100 | 2,4300 | 2,4300 | 2.103.900 |
| 13 feb 2024 | 2,4100 | 2,4500 | 2,3200 | 2,3500 | 2,3500 | 2.160.700 |
| 12 feb 2024 | 2,4600 | 2,5700 | 2,4600 | 2,5100 | 2,5100 | 2.464.500 |
| 09 feb 2024 | 2,3700 | 2,4900 | 2,3500 | 2,4500 | 2,4500 | 2.957.600 |
| 08 feb 2024 | 2,2600 | 2,4100 | 2,2300 | 2,3700 | 2,3700 | 1.789.300 |
| 07 feb 2024 | 2,4000 | 2,4000 | 2,2400 | 2,2800 | 2,2800 | 1.912.700 |
| 06 feb 2024 | 2,3900 | 2,4400 | 2,3600 | 2,4100 | 2,4100 | 910.700 |
| 05 feb 2024 | 2,4300 | 2,4500 | 2,2900 | 2,3900 | 2,3900 | 2.901.400 |
| 02 feb 2024 | 2,5100 | 2,5300 | 2,4200 | 2,5000 | 2,5000 | 2.510.200 |
| 01 feb 2024 | 2,5800 | 2,6700 | 2,5600 | 2,6000 | 2,6000 | 2.162.800 |
| 31 ene 2024 | 2,6500 | 2,7000 | 2,5400 | 2,5600 | 2,5600 | 2.789.500 |
| 30 ene 2024 | 2,8000 | 2,8300 | 2,6000 | 2,6400 | 2,6400 | 3.001.800 |
| 29 ene 2024 | 2,8800 | 2,9000 | 2,7100 | 2,8000 | 2,8000 | 3.824.100 |
| 26 ene 2024 | 2,9300 | 2,9900 | 2,8100 | 2,8300 | 2,8300 | 2.821.200 |
| 25 ene 2024 | 3,2500 | 3,3000 | 2,9600 | 2,9700 | 2,9700 | 3.023.900 |
| 24 ene 2024 | 3,5200 | 3,5200 | 3,0500 | 3,1700 | 3,1700 | 4.998.000 |
| 23 ene 2024 | 3,5100 | 3,5400 | 3,3800 | 3,4700 | 3,4700 | 3.124.900 |
| 22 ene 2024 | 3,5600 | 3,5800 | 3,4400 | 3,5000 | 3,5000 | 4.163.900 |
| 19 ene 2024 | 3,5700 | 3,6000 | 3,4900 | 3,5800 | 3,5800 | 2.974.700 |
| 18 ene 2024 | 3,5300 | 3,5700 | 3,4900 | 3,5200 | 3,5200 | 2.753.500 |
| 17 ene 2024 | 3,4800 | 3,5500 | 3,4600 | 3,5200 | 3,5200 | 2.394.100 |
| 16 ene 2024 | 3,5400 | 3,5800 | 3,4600 | 3,5400 | 3,5400 | 3.169.300 |
| 12 ene 2024 | 3,6300 | 3,6800 | 3,5300 | 3,5500 | 3,5500 | 1.846.100 |
| 11 ene 2024 | 3,5600 | 3,6000 | 3,4700 | 3,5300 | 3,5300 | 2.736.200 |
| 10 ene 2024 | 3,5700 | 3,6200 | 3,4200 | 3,5700 | 3,5700 | 2.196.700 |
| 09 ene 2024 | 3,6700 | 3,6700 | 3,5600 | 3,5700 | 3,5700 | 3.371.000 |
| 08 ene 2024 | 3,6200 | 3,7100 | 3,5800 | 3,6800 | 3,6800 | 1.595.500 |
| 05 ene 2024 | 3,6600 | 3,8100 | 3,6200 | 3,6600 | 3,6600 | 1.821.000 |
| 04 ene 2024 | 3,7100 | 3,7500 | 3,6100 | 3,6700 | 3,6700 | 1.963.400 |
| 03 ene 2024 | 3,7200 | 3,7600 | 3,5900 | 3,6800 | 3,6800 | 1.756.900 |
| 02 ene 2024 | 3,7500 | 3,8900 | 3,7300 | 3,8000 | 3,8000 | 1.906.700 |
| 29 dic 2023 | 3,7700 | 3,7700 | 3,6800 | 3,7400 | 3,7400 | 1.411.900 |
| 28 dic 2023 | 3,8200 | 3,8700 | 3,7600 | 3,7700 | 3,7700 | 1.665.200 |
| 27 dic 2023 | 3,7300 | 3,8600 | 3,7200 | 3,8500 | 3,8500 | 2.238.800 |
| 26 dic 2023 | 3,7200 | 3,7800 | 3,6400 | 3,7200 | 3,7200 | 845.800 |
| 22 dic 2023 | 3,7000 | 3,8500 | 3,6800 | 3,6900 | 3,6900 | 1.495.600 |
| 21 dic 2023 | 3,5600 | 3,6600 | 3,5600 | 3,5800 | 3,5800 | 1.585.100 |
| 20 dic 2023 | 3,6300 | 3,6600 | 3,5000 | 3,5100 | 3,5100 | 1.965.800 |
| 19 dic 2023 | 3,5100 | 3,6400 | 3,4800 | 3,6300 | 3,6300 | 2.377.800 |
| 18 dic 2023 | 3,4700 | 3,5200 | 3,4200 | 3,4600 | 3,4600 | 2.984.200 |
| 15 dic 2023 | 3,7000 | 3,7000 | 3,4100 | 3,4400 | 3,4400 | 4.301.300 |
| 14 dic 2023 | 3,7300 | 3,8400 | 3,6400 | 3,6900 | 3,6900 | 2.678.200 |
| 13 dic 2023 | 3,2900 | 3,6700 | 3,2500 | 3,6500 | 3,6500 | 2.309.800 |
| 12 dic 2023 | 3,6500 | 3,6500 | 3,2500 | 3,3100 | 3,3100 | 2.429.600 |
| 11 dic 2023 | 3,9300 | 3,9400 | 3,6100 | 3,6500 | 3,6500 | 2.400.500 |
| 08 dic 2023 | 4,0000 | 4,0800 | 3,9300 | 4,0000 | 4,0000 | 1.242.800 |
| 07 dic 2023 | 4,0700 | 4,1100 | 4,0100 | 4,0500 | 4,0500 | 1.395.000 |
| 06 dic 2023 | 4,0700 | 4,1400 | 4,0400 | 4,0700 | 4,0700 | 1.385.900 |
| 05 dic 2023 | 4,1600 | 4,1900 | 4,0700 | 4,0900 | 4,0900 | 1.481.400 |
| 04 dic 2023 | 4,2800 | 4,2900 | 4,1600 | 4,2000 | 4,2000 | 2.435.000 |
| 01 dic 2023 | 4,1500 | 4,3500 | 4,1400 | 4,3300 | 4,3300 | 1.643.200 |
| 30 nov 2023 | 4,1900 | 4,2200 | 4,1100 | 4,2000 | 4,2000 | 1.308.500 |
| 29 nov 2023 | 4,2400 | 4,3100 | 4,1400 | 4,2500 | 4,2500 | 1.109.300 |
| 28 nov 2023 | 4,0500 | 4,2500 | 4,0500 | 4,2200 | 4,2200 | 1.330.000 |
| 27 nov 2023 | 3,9400 | 4,0600 | 3,8900 | 4,0100 | 4,0100 | 2.794.700 |
| 24 nov 2023 | 3,8800 | 3,9500 | 3,8400 | 3,9200 | 3,9200 | 914.800 |
| *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.