(Login BolsaPT & Canal Forex) |
|
 RIO NARCEA GOLD O - [Ticker: RNG.TO] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para RNG.TO de 2000-01-01 a 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-05 | 00:00:00 | 1,50 | 1,69 | 1,50 | 1,69 | 22.415 | | 2002-12-06 | 00:00:00 | 1,75 | 1,82 | 1,65 | 1,75 | 6.559 | | 2002-12-09 | 00:00:00 | 1,80 | 1,85 | 1,75 | 1,85 | 3.522 | | 2002-12-10 | 00:00:00 | 1,86 | 1,86 | 1,76 | 1,80 | 1.645 | | 2002-12-11 | 00:00:00 | 1,79 | 1,80 | 1,72 | 1,80 | 2.007 | | 2002-12-12 | 00:00:00 | 1,80 | 2,00 | 1,77 | 1,92 | 3.449 | | 2002-12-13 | 00:00:00 | 1,92 | 1,92 | 1,82 | 1,89 | 1.599 | | 2002-12-16 | 00:00:00 | 1,89 | 1,93 | 1,85 | 1,92 | 2.459 | | 2002-12-17 | 00:00:00 | 1,95 | 1,95 | 1,82 | 1,82 | 8.406 | | 2002-12-18 | 00:00:00 | 1,76 | 1,92 | 1,76 | 1,90 | 3.449 | | 2002-12-19 | 00:00:00 | 1,93 | 2,03 | 1,90 | 2,00 | 5.571 | | 2002-12-20 | 00:00:00 | 2,00 | 2,00 | 1,90 | 1,90 | 1.027 | | 2002-12-23 | 00:00:00 | 2,00 | 2,02 | 1,95 | 2,02 | 785 | | 2002-12-24 | 00:00:00 | 2,01 | 2,04 | 1,97 | 2,00 | 1.379 | | 2002-12-27 | 00:00:00 | 2,00 | 2,12 | 1,93 | 2,12 | 3.644 | | 2002-12-30 | 00:00:00 | 2,10 | 2,33 | 2,09 | 2,10 | 3.237 | | 2002-12-31 | 00:00:00 | 2,08 | 2,15 | 2,05 | 2,15 | 1.069 | | 2003-01-02 | 00:00:00 | 2,09 | 2,10 | 2,05 | 2,05 | 319 | | 2003-01-03 | 00:00:00 | 2,08 | 2,15 | 2,05 | 2,08 | 1.345 | | 2003-01-06 | 00:00:00 | 2,10 | 2,15 | 2,00 | 2,04 | 2.820 | | 2003-01-07 | 00:00:00 | 2,05 | 2,08 | 1,97 | 2,02 | 1.617 | | 2003-01-08 | 00:00:00 | 2,00 | 2,29 | 2,00 | 2,18 | 2.925 | | 2003-01-09 | 00:00:00 | 2,22 | 2,22 | 2,10 | 2,16 | 12.392 | | 2003-01-10 | 00:00:00 | 2,18 | 2,20 | 2,15 | 2,20 | 29.753 | | 2003-01-13 | 00:00:00 | 2,15 | 2,30 | 2,15 | 2,30 | 15.344 | | 2003-01-14 | 00:00:00 | 2,30 | 2,40 | 2,25 | 2,34 | 20.291 | | 2003-01-15 | 00:00:00 | 2,30 | 2,38 | 2,30 | 2,37 | 1.773 | | 2003-01-16 | 00:00:00 | 2,40 | 2,49 | 2,38 | 2,44 | 3.069 | | 2003-01-17 | 00:00:00 | 2,50 | 2,50 | 2,36 | 2,36 | 3.124 | | 2003-01-20 | 00:00:00 | 2,37 | 2,40 | 2,32 | 2,35 | 5.970 | | 2003-01-21 | 00:00:00 | 2,35 | 2,39 | 2,30 | 2,39 | 7.902 | | 2003-01-22 | 00:00:00 | 2,44 | 2,44 | 2,27 | 2,35 | 12.148 | | 2003-01-23 | 00:00:00 | 2,40 | 2,45 | 2,35 | 2,35 | 3.957 | | 2003-01-24 | 00:00:00 | 2,36 | 2,47 | 2,36 | 2,46 | 2.421 | | 2003-01-27 | 00:00:00 | 2,50 | 2,50 | 2,37 | 2,38 | 1.500 | | 2003-01-28 | 00:00:00 | 2,42 | 2,44 | 2,36 | 2,43 | 232 | | 2003-01-29 | 00:00:00 | 2,36 | 2,42 | 2,32 | 2,32 | 2.644 | | 2003-01-30 | 00:00:00 | 2,30 | 2,37 | 2,30 | 2,31 | 1.666 | | 2003-01-31 | 00:00:00 | 2,30 | 2,30 | 2,10 | 2,25 | 1.677 | | 2003-02-03 | 00:00:00 | 2,24 | 2,30 | 2,22 | 2,25 | 1.735 | | 2003-02-04 | 00:00:00 | 2,27 | 2,40 | 2,27 | 2,37 | 1.397 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
