(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 2024-05-03 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-05-29 | 00:00:00 | 2,39 | 2,49 | 2,35 | 2,47 | 469 | 2003-05-30 | 00:00:00 | 2,46 | 2,47 | 2,35 | 2,36 | 4.284 | 2003-06-02 | 00:00:00 | 2,40 | 2,43 | 2,38 | 2,43 | 1.206 | 2003-06-03 | 00:00:00 | 2,40 | 2,40 | 2,35 | 2,39 | 524 | 2003-06-04 | 00:00:00 | 2,37 | 2,37 | 2,30 | 2,30 | 528 | 2003-06-05 | 00:00:00 | 2,30 | 2,44 | 2,30 | 2,44 | 490 | 2003-06-06 | 00:00:00 | 2,35 | 2,40 | 2,25 | 2,40 | 5.083 | 2003-06-09 | 00:00:00 | 2,35 | 2,45 | 2,35 | 2,45 | 694 | 2003-06-10 | 00:00:00 | 2,40 | 2,49 | 2,35 | 2,49 | 1.887 | 2003-06-11 | 00:00:00 | 2,46 | 2,54 | 2,46 | 2,50 | 1.741 | 2003-06-12 | 00:00:00 | 2,48 | 2,51 | 2,48 | 2,50 | 1.774 | 2003-06-13 | 00:00:00 | 2,50 | 2,60 | 2,50 | 2,53 | 1.057 | 2003-06-16 | 00:00:00 | 2,56 | 2,56 | 2,46 | 2,49 | 11.601 | 2003-06-17 | 00:00:00 | 2,49 | 2,66 | 2,46 | 2,64 | 17.186 | 2003-06-18 | 00:00:00 | 2,60 | 2,61 | 2,51 | 2,52 | 963 | 2003-06-19 | 00:00:00 | 2,56 | 2,65 | 2,56 | 2,60 | 7.019 | 2003-06-20 | 00:00:00 | 2,60 | 2,60 | 2,55 | 2,55 | 5.028 | 2003-06-23 | 00:00:00 | 2,60 | 2,60 | 2,47 | 2,47 | 1.814 | 2003-06-24 | 00:00:00 | 2,50 | 2,50 | 2,38 | 2,45 | 775 | 2003-06-25 | 00:00:00 | 2,40 | 2,47 | 2,40 | 2,40 | 1.407 | 2003-06-26 | 00:00:00 | 2,39 | 2,39 | 2,32 | 2,32 | 990 | 2003-06-27 | 00:00:00 | 2,34 | 2,34 | 2,27 | 2,30 | 2.616 | 2003-06-30 | 00:00:00 | 2,22 | 2,33 | 2,22 | 2,33 | 2.143 | 2003-07-02 | 00:00:00 | 2,39 | 2,39 | 2,28 | 2,30 | 7.299 | 2003-07-03 | 00:00:00 | 2,26 | 2,33 | 2,25 | 2,29 | 2.070 | 2003-07-04 | 00:00:00 | 2,33 | 2,35 | 2,33 | 2,35 | 477 | 2003-07-07 | 00:00:00 | 2,32 | 2,32 | 2,25 | 2,25 | 1.001 | 2003-07-08 | 00:00:00 | 2,22 | 2,30 | 2,22 | 2,29 | 786 | 2003-07-09 | 00:00:00 | 2,30 | 2,30 | 2,27 | 2,27 | 303 | 2003-07-10 | 00:00:00 | 2,30 | 2,34 | 2,30 | 2,33 | 1.037 | 2003-07-11 | 00:00:00 | 2,34 | 2,34 | 2,30 | 2,30 | 1.981 | 2003-07-14 | 00:00:00 | 2,34 | 2,45 | 2,30 | 2,40 | 3.995 | 2003-07-15 | 00:00:00 | 2,44 | 2,45 | 2,22 | 2,24 | 3.743 | 2003-07-16 | 00:00:00 | 2,27 | 2,27 | 2,15 | 2,22 | 5.001 | 2003-07-17 | 00:00:00 | 2,22 | 2,25 | 2,18 | 2,22 | 286 | 2003-07-18 | 00:00:00 | 2,23 | 2,23 | 2,23 | 2,23 | 13 | 2003-07-21 | 00:00:00 | 2,23 | 2,30 | 2,20 | 2,27 | 4.487 | 2003-07-22 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,39 | 2.522 | 2003-07-23 | 00:00:00 | 2,39 | 2,49 | 2,38 | 2,45 | 3.111 | 2003-07-24 | 00:00:00 | 2,42 | 2,47 | 2,37 | 2,41 | 381 | 2003-07-25 | 00:00:00 | 2,41 | 2,42 | 2,31 | 2,31 | 916 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|