Mercados españoles cerrados

NGEx Minerals Ltd. (NGEX.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
8,10-0,09 (-1,10%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20248,138,278,098,108,10232.400
27 jun 20248,318,318,108,198,19169.700
26 jun 20248,158,318,108,218,21178.400
25 jun 20248,318,338,108,118,11172.000
24 jun 20248,598,828,298,328,32159.600
21 jun 20248,598,708,278,688,68418.900
20 jun 20248,438,788,098,618,61252.700
19 jun 20248,709,088,488,498,49143.800
18 jun 20248,508,708,428,448,4491.300
17 jun 20248,588,588,508,508,5082.300
14 jun 20248,688,908,628,648,6492.300
13 jun 20248,528,968,528,808,80153.700
12 jun 20248,778,978,418,508,50184.300
11 jun 20249,009,038,648,658,65128.700
10 jun 20249,509,509,009,069,0680.200
07 jun 20249,479,749,249,509,50225.700
06 jun 20248,849,958,849,769,76290.100
05 jun 20248,608,918,608,878,87222.000
04 jun 20249,209,248,588,648,64181.500
03 jun 20249,689,889,299,319,31129.400
31 may 20249,869,929,569,739,732.928.500
30 may 20249,699,959,639,929,92220.500
29 may 20249,419,699,369,669,66308.900
28 may 20249,399,589,269,569,56123.200
27 may 20249,409,449,309,389,3871.100
24 may 20249,369,599,269,329,32254.600
23 may 20249,399,709,399,429,42113.600
22 may 20249,859,889,389,389,38215.300
21 may 202410,0010,009,749,939,93260.500
17 may 20249,5410,009,549,989,98344.800
16 may 20249,549,659,499,559,55169.300
15 may 20249,489,809,339,589,58429.100
14 may 20248,959,178,899,159,15192.800
13 may 20248,969,048,889,009,00108.400
10 may 20249,209,258,908,968,96218.700
09 may 20249,129,279,089,209,20197.400
08 may 20248,908,958,598,878,87186.500
07 may 20249,219,268,918,978,97141.700
06 may 20249,139,339,049,159,15108.600
03 may 20249,469,468,989,089,08229.300
02 may 20249,859,859,259,319,31281.300
01 may 20249,6810,009,459,779,77483.800
30 abr 20249,909,909,489,719,71492.200
29 abr 202410,0710,079,9210,0310,03150.400
26 abr 20249,9010,119,869,989,98265.100
25 abr 20249,859,979,719,959,95227.800
24 abr 20249,5110,009,519,879,87501.100
23 abr 20249,109,579,099,539,53275.200
22 abr 20249,019,158,789,119,11153.800
19 abr 20248,949,058,889,009,00129.600
18 abr 20248,908,988,778,898,89108.300
17 abr 20248,809,158,798,818,81123.100
16 abr 20249,109,128,809,059,05147.100
15 abr 20249,259,308,949,149,14139.000
12 abr 20249,609,659,149,269,26164.500
11 abr 20249,249,409,009,359,35154.400
10 abr 20249,409,528,829,289,28114.100
09 abr 20249,209,479,169,459,45192.800
08 abr 20249,109,268,819,189,18169.100
05 abr 20249,189,188,889,089,08113.600
04 abr 20248,859,358,829,249,24369.300
03 abr 20248,808,908,748,908,90126.100
02 abr 20248,748,768,638,748,74105.400
01 abr 20248,708,908,688,748,74107.600
28 mar 20248,748,768,658,758,7569.100
27 mar 20248,648,768,588,738,7397.200
26 mar 20248,648,788,558,568,56132.600
25 mar 20248,858,858,488,608,60141.500
22 mar 20248,849,008,698,938,93273.400
21 mar 20248,949,008,698,918,91224.000
20 mar 20248,758,958,698,868,86221.700
19 mar 20248,728,978,448,768,76303.500
18 mar 20248,808,888,678,768,76726.000
15 mar 20248,338,868,338,838,83761.500
14 mar 20248,288,488,198,468,46203.700
13 mar 20248,008,458,008,218,21299.600
12 mar 20248,148,147,907,997,99140.100
11 mar 20248,078,287,908,098,09136.500
08 mar 20248,288,458,248,328,32138.100
07 mar 20248,318,458,078,268,26495.300
06 mar 20247,968,357,968,318,31260.900
05 mar 20248,158,197,938,028,02117.800
04 mar 20247,988,267,938,218,21107.300
01 mar 20248,008,087,877,967,96188.900
29 feb 20248,108,107,857,857,8558.000
28 feb 20248,018,097,928,028,0278.800
27 feb 20248,248,248,048,148,1493.500
26 feb 20248,268,398,178,288,2897.600
23 feb 20247,918,167,918,028,0275.200
22 feb 20248,248,307,837,837,8391.700
21 feb 20248,058,257,978,248,24438.700
20 feb 20248,058,057,377,707,70135.700
16 feb 20248,008,147,948,058,0596.200
15 feb 20247,998,077,807,897,8986.800
14 feb 20247,477,827,477,757,75173.800
13 feb 20247,767,857,437,457,4587.300
12 feb 20247,717,867,657,757,75135.500
09 feb 20248,078,187,797,797,79107.800
08 feb 20248,208,208,028,078,0793.700
07 feb 20248,138,208,078,118,1148.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...