(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 2024-05-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-05-11 | 00:00:00 | 2,30 | 2,33 | 2,16 | 2,17 | 1.861 | 2004-05-12 | 00:00:00 | 2,24 | 2,34 | 2,21 | 2,21 | 817 | 2004-05-13 | 00:00:00 | 2,29 | 2,29 | 2,15 | 2,15 | 5.631 | 2004-05-14 | 00:00:00 | 2,18 | 2,20 | 2,15 | 2,17 | 3.417 | 2004-05-17 | 00:00:00 | 2,15 | 2,25 | 2,15 | 2,24 | 3.326 | 2004-05-18 | 00:00:00 | 2,22 | 2,22 | 2,15 | 2,19 | 807 | 2004-05-19 | 00:00:00 | 2,18 | 2,34 | 2,17 | 2,34 | 1.298 | 2004-05-20 | 00:00:00 | 2,32 | 2,38 | 2,26 | 2,32 | 325 | 2004-05-21 | 00:00:00 | 2,35 | 2,49 | 2,35 | 2,49 | 1.011 | 2004-05-25 | 00:00:00 | 2,51 | 2,68 | 2,50 | 2,68 | 1.518 | 2004-05-26 | 00:00:00 | 2,79 | 2,79 | 2,50 | 2,57 | 2.898 | 2004-05-27 | 00:00:00 | 2,58 | 2,63 | 2,50 | 2,51 | 2.662 | 2004-05-28 | 00:00:00 | 2,51 | 2,64 | 2,50 | 2,60 | 955 | 2004-05-31 | 00:00:00 | 2,62 | 2,70 | 2,62 | 2,70 | 400 | 2004-06-01 | 00:00:00 | 2,78 | 2,78 | 2,60 | 2,65 | 588 | 2004-06-02 | 00:00:00 | 2,60 | 2,63 | 2,53 | 2,53 | 561 | 2004-06-03 | 00:00:00 | 2,55 | 2,58 | 2,48 | 2,50 | 1.728 | 2004-06-04 | 00:00:00 | 2,51 | 2,70 | 2,50 | 2,60 | 3.670 | 2004-06-07 | 00:00:00 | 2,60 | 2,63 | 2,54 | 2,54 | 530 | 2004-06-08 | 00:00:00 | 2,59 | 2,59 | 2,51 | 2,51 | 783 | 2004-06-09 | 00:00:00 | 2,52 | 2,52 | 2,40 | 2,44 | 1.822 | 2004-06-10 | 00:00:00 | 2,45 | 2,53 | 2,45 | 2,45 | 2.450 | 2004-06-11 | 00:00:00 | 2,41 | 2,49 | 2,41 | 2,41 | 242 | 2004-06-14 | 00:00:00 | 2,44 | 2,45 | 2,41 | 2,44 | 816 | 2004-06-15 | 00:00:00 | 2,43 | 2,44 | 2,38 | 2,43 | 1.244 | 2004-06-16 | 00:00:00 | 2,40 | 2,40 | 2,32 | 2,37 | 927 | 2004-06-17 | 00:00:00 | 2,40 | 2,56 | 2,40 | 2,52 | 1.733 | 2004-06-18 | 00:00:00 | 2,56 | 2,69 | 2,56 | 2,58 | 5.414 | 2004-06-21 | 00:00:00 | 2,64 | 2,67 | 2,60 | 2,60 | 2.252 | 2004-06-22 | 00:00:00 | 2,63 | 2,65 | 2,60 | 2,65 | 2.174 | 2004-06-23 | 00:00:00 | 2,62 | 2,85 | 2,62 | 2,83 | 3.044 | 2004-06-24 | 00:00:00 | 2,78 | 2,99 | 2,78 | 2,94 | 4.104 | 2004-06-25 | 00:00:00 | 2,92 | 2,94 | 2,88 | 2,90 | 9.479 | 2004-06-28 | 00:00:00 | 2,91 | 2,92 | 2,75 | 2,76 | 1.746 | 2004-06-29 | 00:00:00 | 2,87 | 2,87 | 2,74 | 2,80 | 3.604 | 2004-06-30 | 00:00:00 | 2,75 | 2,87 | 2,58 | 2,63 | 3.097 | 2004-07-02 | 00:00:00 | 2,56 | 2,57 | 2,53 | 2,57 | 4.422 | 2004-07-05 | 00:00:00 | 2,57 | 2,66 | 2,57 | 2,66 | 4.282 | 2004-07-06 | 00:00:00 | 2,67 | 2,75 | 2,66 | 2,70 | 5.186 | 2004-07-07 | 00:00:00 | 2,72 | 2,75 | 2,67 | 2,75 | 8.426 | 2004-07-08 | 00:00:00 | 2,74 | 2,75 | 2,73 | 2,75 | 2.479 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|